Hennessy Capital Investment Corp. VII (HVIIR)
NASDAQ: HVIIR · Real-Time Price · USD · Warrants
0.3599
-0.0001 (-0.03%)
Jun 16, 2025, 4:00 PM - Market closed
HVIIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -0.03% | 508 |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 75,396 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | 0.33% | 2,227 |
| Jun 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 15 |
| Jun 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 19.60% | 170 |
| Jun 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.54% | 694 |
| Jun 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.41% | 86,592 |
| Jun 5, 2025 | 0.27 | 0.35 | 0.27 | 0.35 | 0.35 | 0.81% | 233,545 |
| Jun 4, 2025 | 0.35 | 0.35 | 0.27 | 0.35 | 0.35 | -0.97% | 1,387 |
| Jun 3, 2025 | 0.36 | 0.36 | 0.26 | 0.35 | 0.35 | 12.90% | 9,782 |
| Jun 2, 2025 | 0.39 | 0.39 | 0.30 | 0.31 | 0.31 | -3.13% | 4,732 |
| May 30, 2025 | 0.25 | 0.34 | 0.24 | 0.32 | 0.32 | 33.33% | 131,186 |
| May 29, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | - | 25,500 |
| May 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 400 |
| May 22, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | - | 268,407 |
| May 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 16, 2025 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | 4.17% | 1,286 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 9.09% | 56,776 |
| May 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 1,333 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 600 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 140 |
| May 2, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | - | 25,866 |
| May 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,751 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 28,436 |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 25,500 |
| Apr 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 16.67% | 18,500 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.06% | 212 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |