Hennessy Capital Investment Corp. VII (HVII)
NASDAQ: HVII · Real-Time Price · USD
10.01
+0.01 (0.05%)
May 12, 2025, 4:00 PM - Market closed
HVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | - | 0.05% | 102 |
| May 9, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 466,597 |
| May 8, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 0.09% | 38,149 |
| May 7, 2025 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | -0.09% | 550 |
| May 6, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | - | 235,439 |
| May 5, 2025 | 9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 0.20% | 3,904 |
| May 2, 2025 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | -0.10% | 494,072 |
| May 1, 2025 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.40% | 9,766 |
| Apr 30, 2025 | 9.97 | 9.97 | 9.94 | 9.94 | 9.94 | -0.20% | 2,104 |
| Apr 29, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 0.20% | 1,468 |
| Apr 28, 2025 | 9.95 | 9.96 | 9.91 | 9.94 | 9.94 | 0.51% | 892,164 |
| Apr 25, 2025 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | - | 38,478 |
| Apr 24, 2025 | 9.89 | 9.90 | 9.88 | 9.89 | 9.89 | 0.20% | 71,692 |
| Apr 23, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Apr 22, 2025 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | -0.10% | 6,891 |
| Apr 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Apr 15, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.05% | 13,187 |
| Apr 14, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.03% | 2,001 |
| Apr 11, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.03% | 2,267 |
| Apr 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.05% | 6,913 |
| Apr 9, 2025 | 9.87 | 9.88 | 9.87 | 9.87 | 9.87 | -0.05% | 3,459 |
| Apr 8, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | -0.05% | 7,559 |
| Apr 7, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 0.10% | 821 |
| Apr 4, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 278 |
| Apr 3, 2025 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | - | 4,887 |
| Apr 2, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 571 |
| Apr 1, 2025 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | -0.10% | 592,379 |
| Mar 31, 2025 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | - | 893 |
| Mar 28, 2025 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | - | 111,551 |
| Mar 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1 |
| Mar 26, 2025 | 9.90 | 9.90 | 9.85 | 9.88 | 9.88 | 0.30% | 198,844 |
| Mar 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.05% | 11,994 |
| Mar 24, 2025 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.05% | 51,109 |
| Mar 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 200 |
| Mar 20, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | - | 31,983 |
| Mar 19, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 101 |
| Mar 18, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | 9.84 | 0.05% | 100,048 |
| Mar 17, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.05% | 25,815 |
| Mar 14, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | -0.10% | 311,730 |
| Mar 13, 2025 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | 0.10% | 832 |
| Mar 12, 2025 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 0.10% | 70,342 |
| Mar 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 426 |
| Mar 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% | 100,100 |
| Mar 7, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | - | 1,102 |
| Mar 6, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 13 |
| Mar 5, 2025 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | - | 114,387 |
| Mar 4, 2025 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | 0.05% | 87,420 |
| Mar 3, 2025 | 9.83 | 9.83 | 9.81 | 9.82 | 9.82 | -0.15% | 339,913 |