Quotes and Market Data
Find a quote
Hennessy Capital Investment Corp
10.50 Up 0.05 (0.48 %)
Delayed : 2025/11/07 10:29:19
- Previous close $10.45
- Opening $10.46
- Price Ask $10.42
- Price Bid $10.42
- Size Bid 1000
- Size Ask 500
- Today High $10.50
- Today Low $10.46
- 52 Weeks High $10.99
- 52 Weeks Low $9.81
- Volume 327
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:53 AM | $10.50 | Up $0.04 | $10.50 | $10.50 | 100 |
| 09:42 AM | $10.46 | Up $0.01 | $10.46 | $10.46 | 100 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| 09:42 AM | $10.46 | Up $0.00 | $10.46 | $10.46 | 0 |
| Previous close | $10.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $10.45 | $10.48 | $10.50 | $10.45 | 5,255 |
| 05-11-2025 | $10.49 | $10.50 | $10.50 | $10.44 | 498,710 |
| 04-11-2025 | $10.49 | $10.43 | $10.49 | $10.40 | 52,824 |
| 03-11-2025 | $10.50 | $10.59 | $10.60 | $10.50 | 35,928 |
| 31-10-2025 | $10.62 | $10.64 | $10.64 | $10.60 | 22,855 |
| 30-10-2025 | $10.64 | $10.64 | $10.65 | $10.62 | 53,124 |
| 29-10-2025 | $10.70 | $10.65 | $10.73 | $10.63 | 123,876 |
| 28-10-2025 | $10.73 | $10.70 | $10.74 | $10.65 | 75,172 |
| 27-10-2025 | $10.83 | $10.82 | $10.85 | $10.79 | 124,789 |
| 24-10-2025 | $10.87 | $10.74 | $10.89 | $10.72 | 744,705 |
| 23-10-2025 | $10.90 | $10.80 | $10.94 | $10.70 | 974,949 |
| 21-10-2025 | $10.34 | $10.34 | $10.34 | $10.34 | 1,988 |
| 16-10-2025 | $10.32 | $10.32 | $10.32 | $10.32 | 3,302 |
| 15-10-2025 | $10.33 | $10.34 | $10.34 | $10.33 | 55,204 |
| 14-10-2025 | $10.32 | $10.30 | $10.32 | $10.30 | 360,533 |
| 13-10-2025 | $10.33 | $10.33 | $10.33 | $10.33 | 100 |
| 10-10-2025 | $10.24 | $10.23 | $10.24 | $10.23 | 24,700 |
| 08-10-2025 | $10.18 | $10.18 | $10.18 | $10.18 | 123 |
| 07-10-2025 | $10.22 | $10.22 | $10.22 | $10.22 | 100,000 |
| 03-10-2025 | $10.21 | $10.21 | $10.21 | $10.21 | 100,000 |
| 23-09-2025 | $10.19 | $10.19 | $10.19 | $10.19 | 500 |
| 22-09-2025 | $10.19 | $10.19 | $10.19 | $10.19 | 200 |
| 19-09-2025 | $10.38 | $10.17 | $10.38 | $10.17 | 130,565 |
| 11-09-2025 | $10.18 | $10.18 | $10.18 | $10.18 | 7,706 |
| 29-08-2025 | $10.17 | $10.17 | $10.17 | $10.17 | 12,627 |
| 28-08-2025 | $10.18 | $10.17 | $10.18 | $10.17 | 18,353 |
Graphs are not available, please refer to the detailed table