Quantcast

Hennessy Capital Acquisition Corp. III Common Stock Historical Stock Prices

HCAC 
$10.11
*  
unch
unch
Get HCAC Alerts
*Delayed - data as of Jul. 18, 2018 10:56 ET  -  Find a broker to begin trading HCAC now
Exchange:AMEX
Industry: Finance
Community Rating:
View:    HCAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:56 N/A N/A N/A 10.11 0
07/17/2018 10.12 10.12 10.11 10.11 1,000
07/16/2018 10.12 10.12 10.1 10.1124 1,763,755
07/13/2018 10.13 10.13 10.12 10.1214 43,602
07/12/2018 10.14 10.14 10.125 10.125 1,202
07/11/2018 10.13 10.15 10.125 10.13 51,869
07/10/2018 10.14 10.15 10.13 10.13 918,967
07/09/2018 10.1485 10.15 10.1485 10.15 4,398
07/06/2018 10.13 10.15 10.13 10.13 405,402
07/05/2018 10.14 10.14 10.13 10.13 100,000
07/03/2018 10.15 10.15 10.15 10.15 00
07/02/2018 10.15 10.15 10.15 10.15 2,500
06/29/2018 10.15 10.15 10.13 10.14 516,548
06/28/2018 10.15 10.16 10.14 10.14 1,473,168
06/27/2018 10.17 10.18 10.15 10.15 1,995,353
06/26/2018 10.19 10.19 10.14 10.15 5,435,836
06/25/2018 10.05 10.05 10.04 10.04 1,100
06/22/2018 10.03 10.03 10.03 10.03 00
06/21/2018 10.03 10.03 10.03 10.03 00
06/20/2018 10.03 10.03 10.03 10.03 00
06/19/2018 9.99 10.03 9.99 10.03 25,108
06/18/2018 10.04 10.04 10.024 10.024 650
06/15/2018 10.03 10.04 10.022 10.04 2,918
06/14/2018 10.04 10.04 10.04 10.04 100,000
06/13/2018 10.05 10.05 10.05 10.05 119,500
06/12/2018 10.05 10.05 10.05 10.05 32,100
06/11/2018 10.03 10.03 10.015 10.015 75,948
06/08/2018 10.03 10.031 10.03 10.031 400
06/07/2018 10.04 10.04 10.04 10.04 5,000
06/06/2018 10.01 10.05 10 10 204,648
06/05/2018 9.98 9.98 9.98 9.98 149
06/04/2018 10 10 10 10 00
06/01/2018 9.99 10 9.99 10 102,900
05/31/2018 10 10 10 10 00
05/30/2018 10 10 10 10 00
05/29/2018 10 10 10 10 196
05/25/2018 10 10 10 10 2,255
05/24/2018 9.99 10 9.97 9.97 5,871
05/23/2018 10.01 10.01 10.01 10.01 00
05/22/2018 10.1 10.1 10.01 10.01 409
05/21/2018 9.96 10.03 9.96 10.03 3,021
05/18/2018 10.4 11 9.99 10.11 19,317
05/17/2018 9.97 9.97 9.97 9.97 00
05/16/2018 9.97 9.97 9.97 9.97 38,005
05/15/2018 9.96 9.99 9.96 9.97 301,159
05/14/2018 9.96 9.96 9.96 9.96 501
05/11/2018 9.96 9.96 9.96 9.96 237
05/10/2018 9.95 9.99 9.95 9.99 739
05/09/2018 9.97 9.9717 9.96 9.96 26,961
05/08/2018 9.97 9.97 9.96 9.97 4,999
05/07/2018 9.95 9.95 9.95 9.95 501
05/04/2018 10.01 10.01 10.01 10.01 329
05/03/2018 9.95 9.95 9.95 9.95 140
05/02/2018 9.95 9.98 9.95 9.96 8,530
05/01/2018 9.96 9.97 9.95 9.97 103,318
04/30/2018 9.95 9.96 9.95 9.95 118,323
04/27/2018 9.97 9.97 9.93 9.93 1,139
04/26/2018 9.99 9.99 9.96 9.97 3,571
04/25/2018 9.95 9.97 9.95 9.9692 1,898,475
04/24/2018 9.97 9.97 9.95 9.95 6,932
04/23/2018 9.97 9.97 9.96 9.97 2,096
04/20/2018 9.9392 10 9.9392 10 3,714
04/19/2018 9.9492 9.9492 9.94 9.94 1,500
04/18/2018 9.93 9.9392 9.93 9.9392 19,900
04/17/2018 9.93 9.93 9.93 9.93 2,575
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio