Hennessy Capital Investment Corp. VII (HVII) NASDAQ
10.30
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.30
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 10.31 | 10.3 | 10.3 | 10.31 | 10.3 | 1,135 |
| March 17, 2026 | 10.3 | 10.3 | 10.3 | 10.31 | 10.3 | 37,108 |
| March 16, 2026 | 10.31 | 10.3 | 10.3 | 10.31 | 10.3 | 10,598 |
| March 13, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.3 | 3,413 |
| March 12, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.3 | 1,541 |
| March 11, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.3 | 17,548 |
| March 10, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.3 | 16,221 |
| March 09, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.3 | 12,816 |
| March 06, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.29 | 73,631 |
| March 05, 2026 | 10.3 | 10.31 | 10.31 | 10.31 | 10.28 | 108,200 |
| March 04, 2026 | 10.31 | 10.31 | 10.31 | 10.32 | 10.29 | 75,417 |
| March 03, 2026 | 10.31 | 10.3 | 10.3 | 10.32 | 10.3 | 57,123 |
| March 02, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.3 | 85,401 |
| February 27, 2026 | 10.33 | 10.31 | 10.31 | 10.33 | 10.31 | 49,400 |
| February 26, 2026 | 10.33 | 10.32 | 10.32 | 10.33 | 10.31 | 95,900 |
| February 25, 2026 | 10.31 | 10.32 | 10.32 | 10.32 | 10.31 | 62,520 |
| February 24, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.3 | 315,727 |
| February 23, 2026 | 10.31 | 10.32 | 10.32 | 10.32 | 10.28 | 79,200 |
| February 20, 2026 | 10.32 | 10.31 | 0 | 10.32 | 10.31 | 59,401 |
| February 19, 2026 | 10.32 | 10.31 | 0 | 10.32 | 10.29 | 391,300 |
| February 18, 2026 | 10.31 | 10.31 | 0 | 10.32 | 10.27 | 1.17M |
| February 17, 2026 | 10.31 | 10.31 | 0 | 10.31 | 10.28 | 165,709 |
| February 13, 2026 | 10.3 | 10.3 | 0 | 10.3 | 10.3 | 11,700 |
| February 12, 2026 | 10.31 | 10.3 | 0 | 10.31 | 10.3 | 10,200 |
| February 11, 2026 | 10.33 | 10.31 | 0 | 10.33 | 10.31 | 18,417 |
| February 10, 2026 | 10.31 | 10.31 | 0 | 10.32 | 10.31 | 43,800 |
| February 09, 2026 | 10.32 | 10.32 | 0 | 10.32 | 10.31 | 23,224 |
| February 06, 2026 | 10.3 | 10.31 | 0 | 10.32 | 10.3 | 77,600 |
| February 05, 2026 | 10.35 | 10.31 | 0 | 10.35 | 10.31 | 26,435 |
| February 04, 2026 | 10.36 | 10.35 | 0 | 10.36 | 10.31 | 45,202 |
| February 03, 2026 | 10.31 | 10.36 | 0 | 10.36 | 10.3 | 54,800 |
| February 02, 2026 | 10.27 | 10.31 | 0 | 10.31 | 10.27 | 97,719 |
| January 30, 2026 | 10.29 | 10.29 | 0 | 10.29 | 10.27 | 8,400 |
| January 29, 2026 | 10.28 | 10.27 | 0 | 10.28 | 10.27 | 7,900 |
| January 28, 2026 | 10.3 | 10.29 | 0 | 10.3 | 10.25 | 14,013 |
| January 27, 2026 | 10.34 | 10.29 | 0 | 10.34 | 10.28 | 35,526 |
| January 26, 2026 | 10.36 | 10.3 | 0 | 10.36 | 10.3 | 19,500 |
| January 23, 2026 | 10.36 | 10.32 | 0 | 10.36 | 10.32 | 12,400 |
| January 22, 2026 | 10.37 | 10.33 | 0 | 10.37 | 10.33 | 12,500 |
| January 21, 2026 | 10.37 | 10.33 | 0 | 10.37 | 10.33 | 11,400 |
| January 20, 2026 | 10.39 | 10.35 | 0 | 10.39 | 10.34 | 12,442 |
| January 16, 2026 | 10.39 | 10.35 | 0 | 10.39 | 10.35 | 17,100 |
| January 15, 2026 | 10.42 | 10.42 | 0 | 10.42 | 10.39 | 1,225 |
| January 14, 2026 | 10.42 | 10.42 | 0 | 10.42 | 10.42 | 600 |
| January 13, 2026 | 10.38 | 10.37 | 0 | 10.4 | 10.37 | 9,112 |
| January 12, 2026 | 10.38 | 10.38 | 0 | 10.4 | 10.38 | 10,349 |
| January 09, 2026 | 10.38 | 10.42 | 0 | 10.45 | 10.38 | 77,249 |
| January 08, 2026 | 10.41 | 10.38 | 0 | 10.41 | 10.36 | 20,422 |
| January 07, 2026 | 10.45 | 10.41 | 0 | 10.5 | 10.41 | 12,900 |
| January 06, 2026 | 10.45 | 10.43 | 0 | 10.47 | 10.43 | 4,802 |
| January 05, 2026 | 10.38 | 10.4 | 0 | 10.44 | 10.38 | 84,231 |
| January 02, 2026 | 10.32 | 10.38 | 0 | 10.38 | 10.32 | 58,816 |
| December 31, 2025 | 10.35 | 10.35 | 0 | 10.38 | 10.34 | 4,243 |
| December 30, 2025 | 10.34 | 10.34 | 0 | 10.34 | 10.33 | 14,000 |
| December 29, 2025 | 10.4 | 10.34 | 0 | 10.4 | 10.34 | 41,800 |
| December 26, 2025 | 10.41 | 10.4 | 0 | 10.42 | 10.38 | 13,400 |
| December 24, 2025 | 10.43 | 10.45 | 0 | 10.45 | 10.43 | 10,602 |
| December 23, 2025 | 10.48 | 10.44 | 0 | 10.48 | 10.44 | 717 |
| December 22, 2025 | 10.42 | 10.41 | 0 | 10.58 | 10.41 | 66,246 |
| December 19, 2025 | 10.42 | 10.36 | 0 | 10.42 | 10.36 | 1,045 |