Hennessy Capital Investment Corp. VI (HCVI)
NASDAQ: HCVI · Real-Time Price · USD
10.52
0.00 (0.00%)
Nov 25, 2024, 4:00 PM EST - Market open
HCVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 15 |
| Nov 29, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Nov 27, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Nov 26, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Nov 25, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 629 |
| Nov 22, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 206 |
| Nov 21, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 101 |
| Nov 20, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 110 |
| Nov 19, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | - | 1,701 |
| Nov 18, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.10% | 1,277 |
| Nov 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 2 |
| Nov 14, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 4 |
| Nov 13, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Nov 12, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 3 |
| Nov 11, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 105 |
| Nov 8, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.05% | 302 |
| Nov 7, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 10 |
| Nov 6, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.05% | 1,112 |
| Nov 5, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 116 |
| Nov 4, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 25 |
| Nov 1, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.10% | 693 |
| Oct 31, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 31 |
| Oct 30, 2024 | 10.50 | 10.51 | 10.50 | 10.51 | 10.51 | - | 13,301 |
| Oct 29, 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | - | 384,449 |
| Oct 28, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | 3 |
| Oct 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Oct 24, 2024 | 10.54 | 10.54 | 10.51 | 10.51 | 10.51 | -0.28% | 24,706 |
| Oct 23, 2024 | 10.56 | 10.56 | 10.52 | 10.54 | 10.54 | -0.24% | 1,860 |
| Oct 22, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 76 |
| Oct 21, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 3 |
| Oct 18, 2024 | 10.52 | 10.57 | 10.52 | 10.57 | 10.57 | 0.43% | 3,473 |
| Oct 17, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 16, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 15, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Oct 14, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 33 |
| Oct 11, 2024 | 10.64 | 10.64 | 10.50 | 10.52 | 10.52 | 0.10% | 1,781 |
| Oct 10, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 0.10% | 2,961 |
| Oct 9, 2024 | 10.52 | 10.53 | 10.50 | 10.50 | 10.50 | -0.38% | 2,606 |
| Oct 8, 2024 | 10.52 | 10.55 | 10.50 | 10.54 | 10.54 | 0.24% | 2,106 |
| Oct 7, 2024 | 10.47 | 10.53 | 10.47 | 10.52 | 10.52 | -0.24% | 160,991 |
| Oct 4, 2024 | 10.47 | 10.55 | 10.46 | 10.54 | 10.54 | - | 596,658 |
| Oct 3, 2024 | 10.47 | 10.55 | 10.47 | 10.54 | 10.54 | - | 1,538 |
| Oct 2, 2024 | 10.56 | 10.66 | 10.45 | 10.54 | 10.54 | -1.31% | 5,673 |
| Oct 1, 2024 | 11.09 | 11.09 | 10.34 | 10.68 | 10.68 | -7.85% | 66,650 |
| Sep 30, 2024 | 10.76 | 11.80 | 10.76 | 11.59 | 11.59 | 7.71% | 677,710 |
| Sep 27, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.18% | 400,066 |
| Sep 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 294 |
| Sep 25, 2024 | 11.78 | 13.43 | 10.99 | 11.20 | 11.20 | 4.19% | 6,341 |
| Sep 24, 2024 | 10.70 | 10.75 | 10.68 | 10.75 | 10.75 | 0.66% | 635,163 |
| Sep 23, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | - | 2,485 |
| Sep 20, 2024 | 10.70 | 10.70 | 10.67 | 10.68 | 10.68 | -0.09% | 7,033 |
| Sep 19, 2024 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | 0.19% | 12,509 |
| Sep 18, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.05% | 305 |
| Sep 17, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.05% | 4,000 |
| Sep 16, 2024 | 10.67 | 10.67 | 10.66 | 10.67 | 10.67 | 0.09% | 375,791 |
| Sep 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 55,174 |
| Sep 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 64 |
| Sep 11, 2024 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 0.28% | 331,255 |
| Sep 10, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 1,382 |
| Sep 9, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 67 |
| Sep 6, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 21 |
| Sep 5, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 10.62 | -0.28% | 1,806 |
| Sep 4, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 0.28% | 1,568 |
| Sep 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 12 |
| Aug 30, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 10 |
| Aug 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% | 642 |
| Aug 28, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 23 |
| Aug 27, 2024 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | - | 3,539 |
| Aug 26, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 5 |
| Aug 23, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 158 |
| Aug 22, 2024 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | - | 2,202 |
| Aug 21, 2024 | 10.60 | 10.64 | 10.60 | 10.64 | 10.64 | -0.09% | 273,302 |
| Aug 20, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 0.38% | 5,577 |
| Aug 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 239 |
| Aug 16, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 103 |
| Aug 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 161 |
| Aug 14, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 107 |
| Aug 13, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1,835 |
| Aug 12, 2024 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.19% | 1,212 |
| Aug 9, 2024 | 10.62 | 10.63 | 10.62 | 10.63 | 10.63 | -1.12% | 200,333 |
| Aug 8, 2024 | 10.64 | 10.75 | 10.64 | 10.75 | 10.75 | 1.42% | 2,679 |
| Aug 7, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 558 |
| Aug 6, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.18% | 225 |
| Aug 5, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 11 |
| Aug 2, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 0.08% | 2,080 |
| Aug 1, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.09% | 946 |
| Jul 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% | 1,421 |
| Jul 30, 2024 | 10.59 | 10.63 | 10.59 | 10.63 | 10.63 | 0.38% | 4,032 |
| Jul 29, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 281 |
| Jul 26, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | - | 451 |
| Jul 25, 2024 | 10.58 | 10.60 | 10.57 | 10.60 | 10.60 | 0.19% | 232,004 |
| Jul 24, 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | -0.09% | 35,457 |
| Jul 23, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | - | 643 |
| Jul 22, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.19% | 5,138 |
| Jul 19, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 419 |
| Jul 18, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 2,478 |
| Jul 17, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 2,201 |
| Jul 16, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 6 |
| Jul 15, 2024 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | - | 425 |
| Jul 12, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 5 |