Hennessy Capital Investme... (HVII)
9.88
0.00 (0.00%)
At close: Mar 28, 2025, 3:46 PM
9.90
0.26%
After-hours: Mar 28, 2025, 04:02 PM EDT
HVII Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 9.90 | 9.90 | 9.85 | 9.88 | 0.03 | 0.30% | 198,844 |
| Mar 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 12,000 |
| Mar 24, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | 0.01 | 0.10% | 51,152 |
| Mar 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 0.00 | 0.00% | 200 |
| Mar 20, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 0.00 | 0.00% | 32,983 |
| Mar 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | 0.00 | 0.00% | 100,048 |
| Mar 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 0.01 | 0.10% | 26,315 |
| Mar 14, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | -0.01 | -0.10% | 311,830 |
| Mar 13, 2025 | 9.83 | 9.84 | 9.82 | 9.84 | 0.01 | 0.10% | 832 |
| Mar 12, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 0.01 | 0.10% | 70,342 |
| Mar 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | -0.01 | -0.10% | 426 |
| Mar 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 0.01 | 0.10% | 200,000 |
| Mar 7, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 0.00 | 0.00% | 1,102 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 0.00 | 0.00% | 114,400 |
| Mar 4, 2025 | 9.82 | 9.82 | 9.81 | 9.82 | 0.00 | 0.00% | 87,420 |
| Mar 3, 2025 | 9.83 | 9.83 | 9.81 | 9.82 | -0.01 | -0.10% | 340,010 |
| Feb 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 0.00 | 0.00% | 17,300 |
| Feb 27, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 0.01 | 0.10% | 50,230 |
| Feb 26, 2025 | 9.84 | 9.84 | 9.82 | 9.82 | -0.02 | -0.20% | 223,739 |
| Feb 25, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 0.01 | 0.10% | 2,338 |
| Feb 24, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | 0.00 | 0.00% | 447,538 |
| Feb 21, 2025 | 9.84 | 9.84 | 9.82 | 9.83 | -0.01 | -0.10% | 29,806 |
| Feb 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 0.01 | 0.10% | 488,164 |
| Feb 19, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | 0.00 | 0.00% | 15,639 |
| Feb 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | -0.01 | -0.10% | 530 |
| Feb 14, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 0.01 | 0.10% | 845 |
| Feb 13, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 0.00 | 0.00% | 121,655 |
| Feb 12, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | -0.01 | -0.10% | 25,200 |
| Feb 11, 2025 | 9.83 | 9.85 | 9.83 | 9.84 | -0.01 | -0.10% | 526,908 |
| Feb 10, 2025 | 9.85 | 9.85 | 9.83 | 9.85 | 0.01 | 0.10% | 280,900 |
| Feb 7, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 0.02 | 0.20% | 34,207 |
| Feb 6, 2025 | 9.90 | 9.90 | 9.81 | 9.82 | n/a | n/a | 216,200 |