Hennessy Capital Investme... (HCVIW)
0.15
0.01 (6.46%)
At close: Mar 28, 2025, 12:03 PM
0.15
-0.07%
After-hours: Mar 28, 2025, 04:00 PM EDT
HCVIW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.01 | 7.14% | 3,077 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 24,782 |
| Mar 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | -0.02 | -12.50% | 333 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 29,658 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 876 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 1,655 |
| Mar 18, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.00 | 0.00% | 5,130 |
| Mar 17, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.02 | 14.29% | 10,223 |
| Mar 14, 2025 | 0.17 | 0.20 | 0.14 | 0.14 | -0.01 | -6.67% | 4,049 |
| Mar 13, 2025 | 0.15 | 0.22 | 0.15 | 0.15 | 0.01 | 7.14% | 4,289 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 2,400 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 96,137 |
| Mar 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | 7.69% | 27,118 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 8.33% | 200 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 62,587 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 5,866 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 900 |
| Feb 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 2,832 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | -0.01 | -7.14% | 1,232 |
| Feb 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.00 | 0.00% | 1,433 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.02 | 16.67% | 8,356 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 1,022 |
| Jan 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 4,549 |
| Jan 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 833 |
| Jan 2, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.01 | 8.33% | 366 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | -0.01 | -7.69% | 448 |
| Dec 30, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.01 | 8.33% | 500 |
| Dec 23, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | -0.02 | -14.29% | 333 |
| Dec 17, 2024 | 0.11 | 0.14 | 0.11 | 0.14 | 0.01 | 7.69% | 3,001 |
| Dec 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.02 | 18.18% | 800 |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 3,000 |
| Dec 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 1,807 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 99,659 |
| Dec 4, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 179,678 |
| Dec 3, 2024 | 0.11 | 0.13 | 0.11 | 0.12 | 0.00 | 0.00% | 309,246 |
| Dec 2, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 105 |
| Nov 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 50,889 |
| Nov 20, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 1,271 |
| Nov 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 300 |
| Nov 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 867 |
| Nov 12, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.01 | 10.00% | 29,945 |
| Oct 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 508 |
| Oct 28, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00 | 0.00% | 250 |
| Oct 23, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 20,000 |
| Oct 22, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.01 | 9.09% | 500 |
| Oct 16, 2024 | 0.11 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 132,667 |
| Oct 14, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 938 |
| Oct 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.01 | 10.00% | 169 |
| Oct 3, 2024 | 0.09 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 37,300 |
| Oct 2, 2024 | 0.09 | 0.11 | 0.08 | 0.10 | 0.03 | 42.86% | 427,808 |