Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hl Acquisitions Corp (NQ: HCCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.50 20.45 17.10 17.18 388,044 -2.07(-10.75%)
Nov 27, 2020 15.75 19.50 15.60 19.25 210,500 +3.57(+22.77%)
Nov 25, 2020 15.49 16.73 15.25 15.68 305,000 +0.41(+2.69%)
Nov 24, 2020 15.49 15.50 14.62 15.27 101,171 +0.17(+1.13%)
Nov 23, 2020 14.80 15.28 14.60 15.10 105,393 +0.51(+3.50%)
Nov 20, 2020 15.01 15.29 14.06 14.59 104,100 -0.42(-2.80%)
Nov 19, 2020 16.11 16.80 14.51 15.01 344,091 -1.06(-6.60%)
Nov 18, 2020 14.81 16.40 14.50 16.07 501,387 +2.27(+16.45%)
Nov 17, 2020 12.49 14.21 12.23 13.80 242,687 +1.39(+11.20%)
Nov 16, 2020 12.40 12.49 12.32 12.41 98,563 +0.11(+0.89%)
Nov 13, 2020 12.39 12.50 12.27 12.30 97,600 +0.09(+0.74%)
Nov 12, 2020 12.22 12.24 11.93 12.21 51,407 +0.05(+0.41%)
Nov 11, 2020 11.90 12.33 11.90 12.16 137,113 +0.29(+2.44%)
Nov 10, 2020 11.81 11.90 11.67 11.87 37,519 +0.00(+0.00%)
Nov 09, 2020 11.80 11.95 11.52 11.87 84,714 +0.43(+3.76%)
Nov 06, 2020 11.29 11.45 11.02 11.44 40,700 +0.19(+1.69%)
Nov 05, 2020 11.10 11.25 11.08 11.25 19,676 +0.30(+2.72%)
Nov 04, 2020 11.15 11.19 10.88 10.95 18,979 -0.20(-1.77%)
Nov 03, 2020 10.99 11.19 10.89 11.15 29,846 +0.08(+0.72%)
Nov 02, 2020 11.00 11.17 10.81 11.07 32,733 +0.07(+0.64%)
Oct 30, 2020 10.90 11.10 10.90 11.00 60,300 -0.09(-0.81%)
Oct 29, 2020 11.00 11.10 10.89 11.09 20,956 +0.04(+0.36%)
Oct 28, 2020 10.86 11.08 10.70 11.05 46,860 -0.16(-1.43%)
Oct 27, 2020 11.41 11.49 10.85 11.21 19,596 -0.24(-2.10%)
Oct 26, 2020 11.82 11.98 10.87 11.45 58,550 -0.54(-4.50%)
Oct 23, 2020 12.19 12.19 11.75 11.99 22,800 -0.01(-0.08%)
Oct 22, 2020 11.96 12.10 11.72 12.00 24,568 -0.18(-1.48%)
Oct 21, 2020 12.36 12.36 11.67 12.18 30,741 -0.17(-1.34%)
Oct 20, 2020 12.30 12.45 12.10 12.35 26,276 +0.04(+0.28%)
Oct 19, 2020 12.01 12.40 11.79 12.31 104,812 +0.31(+2.58%)
Oct 16, 2020 12.28 12.30 11.83 12.00 48,800 -0.28(-2.28%)
Oct 15, 2020 12.50 12.50 11.90 12.28 83,657 +0.03(+0.24%)
Oct 14, 2020 11.60 12.25 11.60 12.25 147,878 +0.75(+6.52%)
Oct 13, 2020 11.65 11.86 11.38 11.50 62,441 -0.34(-2.87%)
Oct 12, 2020 11.65 11.90 11.51 11.84 83,809 -0.05(-0.42%)
Oct 09, 2020 11.47 11.91 11.31 11.89 51,800 +0.34(+2.94%)
Oct 08, 2020 11.70 11.90 11.30 11.55 72,318 -0.15(-1.28%)
Oct 07, 2020 11.39 11.70 11.28 11.70 44,817 +0.28(+2.45%)
Oct 06, 2020 11.40 11.59 11.25 11.42 52,108 +0.03(+0.26%)
Oct 05, 2020 11.30 11.80 11.25 11.39 68,546 +0.09(+0.80%)
Oct 02, 2020 11.34 11.45 11.01 11.30 139,400 -0.04(-0.35%)
Oct 01, 2020 11.46 11.55 11.20 11.34 120,067 +0.20(+1.80%)
Sep 30, 2020 11.99 11.99 10.92 11.14 118,370 -0.21(-1.85%)
Sep 29, 2020 11.13 11.44 10.95 11.35 96,528 +0.40(+3.65%)
Sep 28, 2020 10.78 10.95 10.68 10.95 71,345 +0.20(+1.86%)
Sep 25, 2020 10.71 10.85 10.62 10.75 95,600 +0.01(+0.09%)
Sep 24, 2020 10.51 10.85 10.50 10.74 92,798 +0.19(+1.80%)
Sep 23, 2020 10.79 10.84 10.55 10.55 85,294 -0.24(-2.27%)
Sep 22, 2020 10.90 10.95 10.74 10.79 30,240 -0.05(-0.51%)
Sep 21, 2020 11.10 11.10 10.70 10.85 81,831 -0.29(-2.60%)
Sep 18, 2020 11.16 11.52 10.90 11.14 64,600 +0.05(+0.45%)
Sep 17, 2020 10.93 11.23 10.92 11.09 85,423 -0.10(-0.89%)
Sep 16, 2020 11.39 11.45 11.15 11.19 85,660 -0.26(-2.27%)
Sep 15, 2020 11.70 11.72 11.08 11.45 78,001 -0.18(-1.55%)
Sep 14, 2020 11.70 11.90 11.48 11.63 189,735 +0.23(+2.02%)
Sep 11, 2020 11.00 11.50 10.82 11.40 177,500 +0.40(+3.64%)
Sep 10, 2020 10.78 11.00 10.78 11.00 51,667 +0.21(+1.95%)
Sep 09, 2020 10.89 10.90 10.60 10.79 105,972 -0.04(-0.37%)
Sep 08, 2020 10.80 10.99 10.66 10.83 125,714 -0.03(-0.28%)
Sep 04, 2020 10.62 11.00 10.62 10.86 117,600 -0.04(-0.37%)
Sep 03, 2020 11.02 11.22 10.66 10.90 124,502 -0.02(-0.18%)
Sep 02, 2020 10.90 11.03 10.90 10.92 74,654 -0.03(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.