Hennessy Capital Investme... (HVIIU)
10.07
-0.01 (-0.10%)
At close: Mar 28, 2025, 1:40 PM
10.07
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
HVIIU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 0.04 | 0.40% | 1,621 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | -0.01 | -0.10% | 2,501 |
| Mar 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 6 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.01 | -0.10% | 250 |
| Mar 13, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 0.01 | 0.10% | 403 |
| Mar 11, 2025 | 10.05 | 10.06 | 10.05 | 10.05 | 0.00 | 0.00% | 842 |
| Mar 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | -0.01 | -0.10% | 1,638 |
| Mar 6, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 0.00 | 0.00% | 2,782 |
| Mar 5, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 10.06 | 10.06 | 10.04 | 10.06 | 0.01 | 0.10% | 1,455 |
| Mar 3, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.03 | -0.30% | 965 |
| Feb 28, 2025 | 10.06 | 10.08 | 10.05 | 10.08 | 0.03 | 0.30% | 9,224 |
| Feb 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | -0.01 | -0.10% | 266 |
| Feb 26, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 0.01 | 0.10% | 214 |
| Feb 25, 2025 | 10.05 | 10.06 | 10.04 | 10.05 | -0.01 | -0.10% | 9,343 |
| Feb 24, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 0.01 | 0.10% | 6,286 |
| Feb 21, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 0.01 | 0.10% | 3,542 |
| Feb 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00 | 0.00% | 280 |
| Feb 18, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | -0.01 | -0.10% | 269 |
| Feb 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 0.00 | 0.00% | 1,480 |
| Feb 12, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 0.00 | 0.00% | 1,119 |
| Feb 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00 | 0.00% | 3,320 |
| Feb 10, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 0.01 | 0.10% | 3,339 |
| Feb 7, 2025 | 10.03 | 10.05 | 10.03 | 10.04 | -0.01 | -0.10% | 412 |
| Feb 6, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 0.01 | 0.10% | 1,183 |
| Feb 5, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 0.00 | 0.00% | 2,448 |
| Feb 4, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | -0.01 | -0.10% | 15,602 |
| Feb 3, 2025 | 10.04 | 10.05 | 10.03 | 10.05 | 0.02 | 0.20% | 14,060 |
| Jan 31, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | 0.00 | 0.00% | 52,620 |
| Jan 30, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 0.02 | 0.20% | 286,757 |
| Jan 29, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | -0.01 | -0.10% | 111,458 |
| Jan 28, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 0.00 | 0.00% | 200 |
| Jan 27, 2025 | 10.00 | 10.02 | 9.99 | 10.02 | -0.01 | -0.10% | 1,272 |
| Jan 24, 2025 | 9.99 | 10.03 | 9.99 | 10.03 | 0.02 | 0.20% | 437 |
| Jan 23, 2025 | 10.00 | 10.01 | 9.99 | 10.01 | 0.01 | 0.10% | 202,765 |
| Jan 22, 2025 | 9.98 | 10.00 | 9.98 | 10.00 | 0.01 | 0.10% | 293,791 |
| Jan 21, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 0.01 | 0.10% | 163,931 |
| Jan 17, 2025 | 9.98 | 10.00 | 9.97 | 9.98 | n/a | n/a | 12,388,598 |