NasdaqGM - Delayed Quote
USD
Hennessy Capital Investment Corp. VIII (HCIC)
9.98
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,900 |
|
Oct 29, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 1,400 |
|
Oct 28, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 27, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 300 |
|
Oct 26, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 200 |
|
Oct 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,600 |
|
Oct 22, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 21, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 8,000 |
|
Oct 20, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 57,000 |
|
Oct 19, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 16, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 70,400 |
|
Oct 15, 2026
|
10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 67,400 |
|
Oct 14, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 59,000 |
|
Oct 13, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 12, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 9, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 8, 2026
|
10.03 | 10.04 | 10.01 | 10.04 | 10.04 | 2,500 |
|
Oct 7, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 8,900 |
|
Oct 6, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 5, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 2, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Oct 1, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Sep 30, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Sep 29, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 600 |
|
Sep 28, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Sep 25, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 700 |
|
Sep 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 23, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 124,700 |
|
Sep 22, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 157,600 |
|
Sep 21, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 41,300 |
|
Sep 18, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 209,500 |
|
Sep 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2,100 |
|
Sep 14, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 11, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 9, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 8, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 4, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 3, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Sep 2, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
|
Sep 1, 2026
|
10.00 | 10.02 | 9.99 | 9.99 | 9.99 | 2,900 |
|
Aug 31, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 4,500 |
|
Aug 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 500 |
|
Aug 27, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 37,500 |
|
Aug 26, 2026
|
10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 290,500 |
|
Aug 25, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 20,400 |
|
Aug 24, 2026
|
10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 16,000 |
|
Aug 21, 2026
|
10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 29,700 |
|
Aug 20, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Aug 19, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200,800 |
|
Aug 18, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5,000 |
|
Aug 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Aug 14, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,800 |
|
Aug 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 12, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 11, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Aug 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 4,000 |
|
Aug 7, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 71,800 |
|
Aug 6, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Aug 5, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Aug 4, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Aug 3, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 600 |
|
Jul 31, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 30, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,000 |
|
Jul 29, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 28, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 600 |
|
Jul 27, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 24, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 23, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 22, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 17, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jul 16, 2026
|
9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 3,500 |
|
Jul 15, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 12,400 |
|
Jul 14, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 13, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 10, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
|
Jul 9, 2026
|
9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 7,700 |
|
Jul 8, 2026
|
9.95 | 9.97 | 9.94 | 9.94 | 9.94 | 6,100 |
|
Jul 7, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jul 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jul 2, 2026
|
9.98 | 10.01 | 9.98 | 10.00 | 10.00 | 125,900 |
|
Jul 1, 2026
|
9.97 | 9.98 | 9.94 | 9.94 | 9.94 | 10,500 |
|
Jun 30, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 54,500 |
|
Jun 29, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 300 |
|
Jun 26, 2026
|
9.95 | 9.95 | 9.94 | 9.94 | 9.94 | 3,100 |
|
Jun 25, 2026
|
9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 3,200 |
|
Jun 24, 2026
|
9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 2,100 |
|
Jun 23, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
|
Jun 22, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 7,400 |
|
Jun 18, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 7,100 |
|
Jun 17, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 18,400 |
|
Jun 16, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 50,100 |
|
Jun 15, 2026
|
9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
|
Jun 12, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Jun 11, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
Jun 10, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
Jun 9, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
|
Jun 8, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
Jun 5, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 38,800 |
|
Jun 4, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 200 |
|
Jun 3, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5,700 |
|
Jun 2, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
|
Jun 1, 2026
|
9.90 | 9.91 | 9.89 | 9.91 | 9.91 | 7,200 |
|
May 29, 2026
|
9.89 | 9.89 | 9.88 | 9.88 | 9.88 | 15,300 |
|
May 28, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
|
May 27, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
|
May 26, 2026
|
9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 25,400 |
|
May 22, 2026
|
9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 7,800 |
|
May 21, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2,200 |
|
May 20, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 300 |
|
May 19, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 400 |
|
May 18, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 15, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 14, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 13, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 12, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 26,400 |
|
May 11, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 21,700 |
|
May 8, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
May 7, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,500 |
|
May 6, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 76,100 |
|
May 5, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,000 |
|
May 4, 2026
|
9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 127,100 |
|
May 1, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Apr 30, 2026
|
9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 25,100 |
|
Apr 29, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 200 |
|
Apr 28, 2026
|
9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 64,900 |
|
Apr 27, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
|
Apr 24, 2026
|
9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 100 |
|
Apr 23, 2026
|
9.88 | 9.88 | 9.85 | 9.88 | 9.88 | 135,900 |
|
Apr 22, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
|
Apr 21, 2026
|
9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 35,700 |
|
Apr 20, 2026
|
9.84 | 9.85 | 9.83 | 9.84 | 9.84 | 322,700 |
|
Apr 17, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Apr 16, 2026
|
9.85 | 9.85 | 9.83 | 9.84 | 9.84 | 52,000 |
|
Apr 15, 2026
|
9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 300 |
|
Apr 14, 2026
|
9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 1,400 |
|
Apr 13, 2026
|
9.84 | 9.84 | 9.82 | 9.82 | 9.82 | 136,800 |
|
Apr 10, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 500 |
|
Apr 9, 2026
|
9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 10,400 |
|
Apr 8, 2026
|
9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 5,900 |
|
Apr 7, 2026
|
9.85 | 9.85 | 9.82 | 9.82 | 9.82 | 500 |
|
Apr 6, 2026
|
9.82 | 9.83 | 9.82 | 9.82 | 9.82 | 51,600 |
|
Apr 2, 2026
|
9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 150,500 |
|
Apr 1, 2026
|
9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
|
Mar 31, 2026
|
9.80 | 9.83 | 9.79 | 9.83 | 9.83 | 28,100 |
|
Mar 30, 2026
|
9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 34,500 |
