HACQ Historical Prices
HCM IV Acquisition Corp. Class A Ordinary Share · daily open, high, low, close & volume
Trading days
81
Period high
10.09
Period low
9.86
Period change
+1.11%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | +0.20% | 209,459 |
| Nov 5, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | -0.05% | 167,007 |
| Nov 4, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.00% | 25,011 |
| Nov 3, 2026 | 10.03 | 10.03 | 10.02 | 10.03 | -0.05% | 529,064 |
| Oct 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.10% | 7,897 |
| Oct 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.10% | 15,323 |
| Oct 23, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.05% | 201,953 |
| Oct 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.05% | 2,979 |
| Oct 21, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.00% | 13,380 |
| Oct 20, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | +0.00% | 350,156 |
| Oct 19, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.00% | 59,726 |
| Oct 16, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | -0.10% | 177,166 |
| Oct 14, 2026 | 10.02 | 10.03 | 10.01 | 10.02 | +0.00% | 744,204 |
| Oct 12, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | -0.10% | 34,113 |
| Oct 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 15,918 |
| Sep 29, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.05% | 10,327 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.04 | 10.04 | -0.25% | 428,378 |
| Sep 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 65,411 |
| Sep 18, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 35,007 |
| Sep 9, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | +0.20% | 752,027 |
| Sep 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 9,988 |
| Aug 31, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 18,508 |
| Aug 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 23,812 |
| Aug 11, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | +0.10% | 2,036 |
| Jul 29, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 13,261 |
| Jul 22, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | +0.00% | 46,187 |
| Jul 21, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 4,506 |
| Jul 20, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% | 523 |
| Jul 17, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | +0.30% | 306 |
| Jul 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | 6,435 |
| Jul 15, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | +0.00% | 100,640 |
| Jul 14, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | +0.10% | 623 |
| Jul 13, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | +0.10% | 501,536 |
| Jul 10, 2026 | 10.06 | 10.06 | 10.05 | 10.06 | +0.10% | 51,044 |
| Jul 9, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.00% | 25,006 |
| Jul 8, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | +0.10% | 55,009 |
| Jul 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | +0.00% | 5,006 |
| Jul 2, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | +0.10% | 24,555 |
| Jun 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.00% | 24,331 |
| Jun 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | +0.20% | 25,029 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 6,001 |
| Jun 25, 2026 | 10.01 | 10.02 | 10.01 | 10.02 | +0.10% | 52,000 |
| Jun 24, 2026 | 9.97 | 10.03 | 9.97 | 10.01 | +0.10% | 18,600 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 20,016 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 2,000 |
| Jun 16, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | -0.10% | 9,311 |
| Jun 15, 2026 | 9.97 | 10.03 | 9.96 | 10.03 | +0.20% | 3,229 |
| Jun 10, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% | 238 |
| Jun 8, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | +0.30% | 8,560 |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 161 |
| Jun 4, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | +0.10% | 25,162 |
| Jun 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | +0.10% | 55,293 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | +0.00% | 4,503 |
| May 29, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | -0.10% | 7,872 |
| May 28, 2026 | 10.01 | 10.03 | 10.00 | 10.00 | +0.10% | 31,373 |
| May 27, 2026 | 9.97 | 10.01 | 9.97 | 9.99 | -0.10% | 21,562 |
| May 26, 2026 | 10.00 | 10.00 | 9.96 | 10.00 | +0.10% | 331,669 |
| May 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 108 |
| May 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | +0.10% | 1,537 |
| May 20, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | +0.10% | 9,800 |
| May 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.00% | 7,513 |
| May 15, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.00% | 2,826 |
| May 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | +0.20% | 2,301 |
| May 12, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | +0.00% | 28,205 |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 55,015 |
| May 7, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | +0.20% | 6,529 |
| May 6, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | +0.20% | 42,464 |
| Apr 30, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.40% | 168 |
| Apr 29, 2026 | 9.89 | 9.93 | 9.89 | 9.89 | -0.40% | 10,457 |
| Apr 27, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | +0.20% | 25,357 |
| Apr 22, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | -0.20% | 63,700 |
| Apr 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | +0.00% | 25,390 |
| Apr 20, 2026 | 9.92 | 9.93 | 9.92 | 9.93 | +0.20% | 600 |
| Apr 17, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | +0.10% | 60,012 |
| Apr 16, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | +0.00% | 133,236 |
| Apr 15, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | +0.10% | 416 |
| Apr 10, 2026 | 9.88 | 9.89 | 9.87 | 9.89 | +0.20% | 15,500 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | +0.10% | 204,571 |
| Apr 8, 2026 | 9.86 | 9.90 | 9.86 | 9.86 | -0.20% | 2,951 |
| Apr 7, 2026 | 9.90 | 9.91 | 9.86 | 9.88 | -0.50% | 12,182 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.90 | 9.93 | - | 19,829 |
Daily open, high, low, close and volume for HCM IV Acquisition Corp. Class A Ordinary Share (HACQ). Showing 81 trading days. Unadjusted prices.