Hall Chadwick Acquisition Corp. (HCAC)
NASDAQ: HCAC · Real-Time Price · USD
10.01
+0.01 (0.10%)
May 21, 2026, 4:00 PM EDT - Market closed
Hall Chadwick Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 9.99 | 10.01 | 9.99 | 10.01 | 10.01 | 0.10% | 2,119 |
| May 20, 2026 | 10.02 | 10.02 | 9.99 | 10.00 | 10.00 | 0.10% | 4,743 |
| May 19, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 600 |
| May 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 66,200 |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 1,153 |
| May 7, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 178 |
| May 6, 2026 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 87,781 |
| May 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 22,067 |
| May 1, 2026 | 9.96 | 9.98 | 9.95 | 9.97 | 9.97 | - | 297,334 |
| Apr 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% | 142 |
| Apr 29, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 0.10% | 22,346 |
| Apr 28, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 699 |
| Apr 27, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | - | 106,566 |
| Apr 24, 2026 | 9.96 | 9.97 | 9.95 | 9.95 | 9.95 | -0.10% | 10,932 |
| Apr 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.10% | 9,825 |
| Apr 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 100,000 |
| Apr 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 230,578 |
| Apr 20, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 7,880 |
| Apr 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 6,986 |
| Apr 16, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | - | 2,439 |
| Apr 15, 2026 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | 0.02% | 9,701 |
| Apr 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.08% | 2,776 |
| Apr 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 16,973 |
| Apr 10, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% | 500,166 |
| Apr 9, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | -0.10% | 162,483 |
| Apr 8, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 925 |
| Apr 7, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.10% | 134,048 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 8,217 |
| Apr 1, 2026 | 9.96 | 9.96 | 9.94 | 9.94 | 9.94 | 0.10% | 2,255,468 |
| Mar 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 121 |
| Mar 30, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 0.10% | 1,197 |
| Mar 27, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.10% | 608,956 |
| Mar 26, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 206 |
| Mar 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% | 200,154 |
| Mar 24, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 1,099 |
| Mar 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 4,377 |
| Mar 20, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | -0.30% | 1,334 |
| Mar 18, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | -0.20% | 30,336 |
| Mar 17, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 128 |
| Mar 16, 2026 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 15,821 |
| Mar 13, 2026 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | -0.10% | 131,790 |
| Mar 10, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 131 |
| Feb 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 18,721 |
| Feb 26, 2026 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.15% | 60,244 |
| Feb 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 34,604 |
| Feb 20, 2026 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.10% | 569 |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 426 |
| Feb 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 674 |
| Feb 17, 2026 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | - | 54,834 |
| Feb 13, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.10% | 37,471 |