Hennessy Capital Investment Corp. VII (HVIIR)
NASDAQ: HVIIR · Real-Time Price · USD · Warrants
0.4100
-0.0100 (-2.38%)
Nov 6, 2025, 12:52 PM EST - Market open
HVIIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -6.67% | 4,060 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.30 | 0.45 | 0.45 | - | 75,444 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -8.16% | 73,651 |
| Oct 31, 2025 | 0.54 | 0.54 | 0.47 | 0.49 | 0.49 | -1.96% | 44,146 |
| Oct 30, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 4.13% | 14,749 |
| Oct 29, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 142,434 |
| Oct 28, 2025 | 0.50 | 0.55 | 0.49 | 0.50 | 0.50 | -1.98% | 427,756 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.51 | 0.51 | 0.51 | -9.19% | 210,171 |
| Oct 24, 2025 | 0.62 | 0.64 | 0.53 | 0.56 | 0.56 | -9.40% | 753,284 |
| Oct 23, 2025 | 0.56 | 0.65 | 0.55 | 0.62 | 0.62 | 47.58% | 2,231,316 |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.52% | 567,156 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 4.76% | 4,252 |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 21,700 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 17 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -2.33% | 58,492 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.83% | 2,396 |
| Oct 14, 2025 | 0.35 | 0.49 | 0.35 | 0.41 | 0.41 | 16.12% | 549,313 |
| Oct 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 50,358 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.85% | 83,615 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -8.11% | 3,074 |
| Oct 8, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 8.82% | 28,992 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Oct 6, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 288,993 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 16,355 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 816 |
| Oct 1, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 18.52% | 381,251 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 370,085 |
| Sep 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 300 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.12% | 125,000 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 17, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.13% | 17,304 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 206 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 177 |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 37,600 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.03% | 12,704 |
| Sep 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 992 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 84 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 115 |
| Aug 28, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 71,965 |
| Aug 27, 2025 | 0.30 | 0.34 | 0.30 | 0.30 | 0.30 | - | 34,200 |