Hennessy Capital Investment Corp. VII (HVII)
NASDAQ: HVII · Real-Time Price · USD
10.11
+0.01 (0.15%)
Jun 5, 2025, 4:00 PM - Market closed
HVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.15% | 25,545 |
| Jun 4, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.15% | 51,498 |
| Jun 3, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.40% | 78,994 |
| Jun 2, 2025 | 10.01 | 10.04 | 10.01 | 10.04 | 10.04 | 0.30% | 95,170 |
| May 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 20,111 |
| May 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,201 |
| May 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 25,700 |
| May 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 2,022 |
| May 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 30 |
| May 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 31 |
| May 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 40 |
| May 20, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 65 |
| May 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 143 |
| May 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 105 |
| May 15, 2025 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.10% | 52,191 |
| May 14, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 217 |
| May 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 770 |
| May 12, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 493 |
| May 9, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 466,597 |
| May 8, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.09% | 38,149 |
| May 7, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.09% | 550 |
| May 6, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | - | 235,439 |
| May 5, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.20% | 3,904 |
| May 2, 2025 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 494,072 |
| May 1, 2025 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.40% | 9,766 |
| Apr 30, 2025 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.20% | 2,104 |
| Apr 29, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 1,468 |
| Apr 28, 2025 | 9.95 | 9.96 | 9.91 | 9.94 | 9.94 | 0.51% | 892,164 |
| Apr 25, 2025 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | - | 38,478 |
| Apr 24, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | 0.20% | 71,692 |
| Apr 23, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 22, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 6,891 |
| Apr 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.05% | 13,187 |
| Apr 14, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.03% | 2,001 |
| Apr 11, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.03% | 2,267 |
| Apr 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.05% | 6,913 |
| Apr 9, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.05% | 3,459 |
| Apr 8, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | -0.05% | 7,559 |
| Apr 7, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 821 |
| Apr 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 278 |
| Apr 3, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | - | 4,887 |
| Apr 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 571 |
| Apr 1, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | -0.10% | 592,379 |
| Mar 31, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | - | 893 |
| Mar 28, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | - | 111,551 |
| Mar 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1 |
| Mar 26, 2025 | 9.90 | 9.90 | 9.85 | 9.88 | 9.88 | 0.30% | 198,844 |