Hall Chadwick Acquisition Corp. (HCAC)
NASDAQ: HCAC · Real-Time Price · USD
10.05
0.00 (0.00%)
Jul 21, 2026, 10:47 AM EDT - Market open
Hall Chadwick Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 517 |
| Jul 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 7,487 |
| Jul 16, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.05% | 401,885 |
| Jul 15, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 6,685 |
| Jul 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 120 |
| Jul 13, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 1,049,870 |
| Jul 10, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 39,046 |
| Jul 9, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 206,413 |
| Jul 8, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 5,597 |
| Jul 7, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 17,011 |
| Jul 6, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 10,231 |
| Jul 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 26,833 |
| Jun 30, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 522,354 |
| Jun 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 50,144 |
| Jun 26, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 102 |
| Jun 25, 2026 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 132,046 |
| Jun 24, 2026 | 10.05 | 10.05 | 10.03 | 10.03 | 10.03 | -0.30% | 283,434 |
| Jun 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 308 |
| Jun 22, 2026 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 14,909 |
| Jun 18, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.10% | 458 |
| Jun 17, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | 10.04 | -0.08% | 30,726 |
| Jun 16, 2026 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.08% | 30,525 |
| Jun 12, 2026 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.10% | 15,972 |
| Jun 11, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 76,928 |
| Jun 10, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | 0.10% | 7,638 |
| Jun 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 83,534 |
| Jun 8, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | - | 7,620 |
| Jun 5, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 15,505 |
| Jun 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 224 |
| Jun 3, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.20% | 8,020 |
| Jun 2, 2026 | 10.06 | 10.08 | 10.05 | 10.07 | 10.07 | 0.15% | 25,177 |
| Jun 1, 2026 | 10.03 | 10.06 | 10.03 | 10.06 | 10.06 | 0.65% | 445,781 |
| May 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.20% | 1,126 |
| May 26, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 358 |
| May 22, 2026 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | - | 154,231 |
| 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 |