Hennessy Capital Investment Corp. VII (HVII)
NASDAQ: HVII · Real-Time Price · USD
10.33
+0.01 (0.06%)
Dec 2, 2025, 4:00 PM EST - Market closed
HVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.06% | 31,922 |
| Dec 1, 2025 | 10.33 | 10.40 | 10.30 | 10.32 | 10.32 | -0.58% | 159,492 |
| Nov 28, 2025 | 10.34 | 10.39 | 10.34 | 10.38 | 10.38 | 0.10% | 9,132 |
| Nov 26, 2025 | 10.32 | 10.37 | 10.32 | 10.37 | 10.37 | 0.24% | 35,075 |
| Nov 25, 2025 | 10.33 | 10.38 | 10.33 | 10.35 | 10.35 | 0.15% | 43,563 |
| Nov 24, 2025 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | -0.10% | 6,920 |
| Nov 21, 2025 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 0.29% | 11,842 |
| Nov 20, 2025 | 10.34 | 10.37 | 10.30 | 10.31 | 10.31 | -0.39% | 710,949 |
| Nov 19, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.77% | 396,251 |
| Nov 18, 2025 | 10.31 | 10.43 | 10.31 | 10.43 | 10.43 | 0.38% | 57,799 |
| Nov 17, 2025 | 10.44 | 10.44 | 10.34 | 10.39 | 10.39 | 0.48% | 26,331 |
| Nov 14, 2025 | 10.45 | 10.45 | 10.34 | 10.34 | 10.34 | -0.29% | 5,198 |
| Nov 13, 2025 | 10.36 | 10.45 | 10.33 | 10.37 | 10.37 | -0.77% | 54,114 |
| Nov 12, 2025 | 10.42 | 10.45 | 10.36 | 10.45 | 10.45 | -0.10% | 33,178 |
| Nov 11, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.10% | 801 |
| Nov 10, 2025 | 10.45 | 10.51 | 10.42 | 10.47 | 10.47 | -0.19% | 22,788 |
| Nov 7, 2025 | 10.46 | 10.50 | 10.42 | 10.49 | 10.49 | 0.38% | 16,074 |
| Nov 6, 2025 | 10.43 | 10.50 | 10.43 | 10.45 | 10.45 | -0.38% | 18,196 |
| Nov 5, 2025 | 10.41 | 10.50 | 10.41 | 10.49 | 10.49 | 0.38% | 504,121 |
| Nov 4, 2025 | 10.46 | 10.49 | 10.40 | 10.45 | 10.45 | -0.48% | 80,936 |
| Nov 3, 2025 | 10.69 | 10.69 | 10.50 | 10.50 | 10.50 | -1.22% | 55,414 |
| Oct 31, 2025 | 10.59 | 10.69 | 10.59 | 10.63 | 10.63 | - | 75,929 |
| Oct 30, 2025 | 10.61 | 10.68 | 10.55 | 10.63 | 10.63 | -0.47% | 159,540 |
| Oct 29, 2025 | 10.73 | 10.73 | 10.60 | 10.68 | 10.68 | -0.47% | 288,782 |
| Oct 28, 2025 | 10.84 | 10.84 | 10.65 | 10.73 | 10.73 | -0.92% | 336,657 |
| Oct 27, 2025 | 10.90 | 10.92 | 10.75 | 10.83 | 10.83 | -0.37% | 272,550 |
| Oct 24, 2025 | 10.80 | 10.99 | 10.50 | 10.87 | 10.87 | -0.28% | 3,327,307 |
| Oct 23, 2025 | 10.72 | 10.94 | 10.59 | 10.90 | 10.90 | 5.42% | 3,288,256 |
| Oct 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.05% | 2,163 |
| Oct 20, 2025 | 10.35 | 10.35 | 10.32 | 10.34 | 10.34 | 0.15% | 1,000 |
| Oct 16, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.32 | -0.10% | 8,541 |
| Oct 15, 2025 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 0.10% | 126,249 |
| Oct 14, 2025 | 10.31 | 10.32 | 10.29 | 10.32 | 10.32 | -0.10% | 1,035,633 |
| Oct 13, 2025 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.88% | 493,713 |
| Oct 10, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.20% | 28,217 |
| Oct 9, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.39% | 13,195 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.39% | 7,626 |
| Oct 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 100,009 |
| Oct 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 100,905 |
| Sep 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 500 |
| Sep 22, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -1.83% | 4,403 |
| Sep 19, 2025 | 10.17 | 10.38 | 10.17 | 10.38 | 10.38 | 2.12% | 149,160 |
| Sep 16, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.15% | 1,000 |
| Sep 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 8,810 |
| Sep 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 500,010 |
| Aug 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.05% | 12,779 |
| Aug 28, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.05% | 21,042 |
| Aug 25, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 154,977 |
| Aug 22, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.20% | 49,858 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 984 |