Hennessy Capital Investment Corp. VI (HCVI)
NASDAQ: HCVI · Real-Time Price · USD
10.75
0.00 (0.00%)
Feb 20, 2025, 4:00 PM EST - Market closed
HCVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 396 |
| Feb 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 403 |
| Feb 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 114 |
| Feb 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 101 |
| Feb 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 5 |
| Feb 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1 |
| Feb 11, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 6 |
| Feb 10, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 24 |
| Feb 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 10 |
| Feb 6, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.36% | 1,609 |
| Feb 5, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 17 |
| Feb 4, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 4 |
| Feb 3, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 2 |
| Jan 31, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 6 |
| Jan 30, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 27 |
| Jan 29, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 53 |
| Jan 28, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 15 |
| Jan 27, 2025 | 10.72 | 10.80 | 10.71 | 10.71 | 10.71 | -0.08% | 11,226 |
| Jan 24, 2025 | 10.68 | 10.72 | 10.65 | 10.72 | 10.72 | 0.66% | 6,417 |
| Jan 23, 2025 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | - | 283 |
| Jan 22, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 111 |
| Jan 21, 2025 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.28% | 1,112 |
| Jan 17, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | -0.09% | 1,940 |
| Jan 16, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 419 |
| Jan 15, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 54 |
| Jan 14, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 100 |
| Jan 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% | 223 |
| Jan 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 87 |
| Jan 8, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.19% | 399 |
| Jan 7, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% | 711 |
| Jan 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 163 |
| Jan 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 955 |
| Jan 2, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 19 |
| Dec 31, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 101 |
| Dec 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 94 |
| Dec 27, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 201 |
| Dec 26, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Dec 24, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Dec 23, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.19% | 551 |
| Dec 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 19, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% | 320 |
| Dec 18, 2024 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | -0.38% | 2,849 |
| Dec 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Dec 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 52 |
| Dec 13, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 60 |
| Dec 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 10 |
| Dec 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 20 |
| Dec 10, 2024 | 10.57 | 10.62 | 10.57 | 10.62 | 10.62 | 0.19% | 1,226 |
| Dec 9, 2024 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.57% | 8,469 |
| Dec 6, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Dec 5, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 32 |
| Dec 4, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.19% | 104 |
| Dec 3, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 66 |
| 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 |