NewHold Investment Corp III (NHIC)
NASDAQ: NHIC · Real-Time Price · USD
10.06
+0.04 (0.36%)
May 12, 2025, 4:00 PM - Market closed
NHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| May 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.10% | 2,952 |
| May 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| May 6, 2025 | 10.10 | 10.13 | 10.10 | 10.11 | 10.11 | 0.10% | 2,188 |
| May 5, 2025 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 1,788 |
| May 2, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | - | 774 |
| May 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | - |
| Apr 30, 2025 | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | -0.22% | 226 |
| Apr 29, 2025 | 10.06 | 10.17 | 10.06 | 10.10 | 10.10 | 0.42% | 18,275 |
| Apr 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 912 |
| Apr 25, 2025 | 10.06 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 509 |
| Apr 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 108 |
| Apr 23, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.30% | 113 |
| Apr 22, 2025 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.40% | 584 |
| Apr 21, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.20% | 5,433 |
| Apr 17, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 10.07 | 0.40% | 33,000 |
| Apr 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Apr 15, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 300 |
| Apr 14, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.30% | 1,701 |
| Apr 11, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | - | 26,493 |
| Apr 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 100,000 |
| Apr 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 52 |
| Apr 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 502 |
| Apr 7, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 306,727 |
| Apr 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 653 |
| Apr 3, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | - | 520 |
| Apr 2, 2025 | 10.04 | 10.10 | 10.04 | 10.05 | 10.05 | 0.20% | 5,500 |
| Apr 1, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% | 3,384 |
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 10 |
| Mar 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | - |
| Mar 27, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.40% | 38,372 |
| Mar 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 25,053 |
| Mar 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 100 |
| Mar 24, 2025 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.10% | 46,048 |
| Mar 21, 2025 | 10.02 | 10.07 | 10.02 | 10.04 | 10.04 | - | 11,700 |
| Mar 20, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 31 |
| Mar 19, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 71,140 |
| Mar 18, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 367 |
| Mar 17, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | - | 3,448 |
| Mar 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 645 |
| Mar 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.09% | 51,062 |
| Mar 12, 2025 | 10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 0.09% | 169,453 |
| Mar 11, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | - | 51,500 |
| Mar 10, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 2,057 |
| Mar 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 158,809 |
| Mar 6, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 162,487 |
| Mar 5, 2025 | 10.03 | 10.04 | 10.02 | 10.03 | 10.03 | 0.10% | 237,279 |
| Mar 4, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 63,343 |
| Mar 3, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | - | 244,541 |