Hennessy Capital Investme... (HCVI)
NASDAQ: HCVI
· Real-Time Price · USD
11.40
1.42 (14.23%)
At close: Jun 05, 2025, 3:55 PM
HCVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.50 | 14.00 | 8.90 | 11.40 | 11.40 | 14.23% | 21,300 |
| Jun 4, 2025 | 10.00 | 10.64 | 8.50 | 9.98 | 9.98 | -9.68% | 634 |
| Jun 3, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 3 |
| Jun 2, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.00% | 1 |
| May 30, 2025 | 8.97 | 11.05 | 8.50 | 11.05 | 11.05 | 30.92% | 6,003 |
| May 29, 2025 | 6.44 | 11.00 | 5.78 | 8.44 | 8.44 | -0.71% | 2,200 |
| May 28, 2025 | 9.00 | 11.00 | 8.50 | 8.50 | 8.50 | -22.73% | 1,110 |
| May 27, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 21.55% | 700 |
| May 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 100 |
| May 22, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -18.92% | 400 |
| May 21, 2025 | 8.98 | 11.10 | 8.10 | 11.10 | 11.10 | 20.00% | 2,200 |
| May 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.01% | 300 |
| May 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.05% | 200 |
| May 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 6.32% | 200 |
| May 15, 2025 | 10.11 | 10.34 | 8.70 | 8.70 | 8.70 | -27.50% | 1,300 |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| May 13, 2025 | 11.50 | 12.00 | 10.00 | 12.00 | 12.00 | 6.38% | 12,600 |
| May 12, 2025 | 12.00 | 12.00 | 10.85 | 11.28 | 11.28 | 4.44% | 3,300 |
| May 9, 2025 | 11.05 | 11.20 | 10.80 | 10.80 | 10.80 | -2.17% | 9,500 |
| May 8, 2025 | 11.05 | 11.10 | 10.79 | 11.04 | 11.04 | -0.09% | 6,800 |