Hall Chadwick Acquisition Corp. Class A HCAC
NASDAQ · United States · Finance
$10.15+0.02 (+0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.15 | +0.20% | $10.13 | $10.15 | $10.13 | 147.70K |
| 2026-09-30 | $10.13 | +0.10% | $10.13 | $10.13 | $10.13 | 3.10K |
| 2026-09-29 | $10.12 | +0.10% | $10.10 | $10.12 | $10.10 | 105.30K |
| 2026-09-28 | $10.11 | -0.10% | $10.11 | $10.12 | $10.10 | 47.10K |
| 2026-09-25 | $10.12 | -0.05% | $10.13 | $10.13 | $10.12 | 21.70K |
| 2026-09-24 | $10.13 | +0.05% | $10.10 | $10.13 | $10.10 | 144.90K |
| 2026-09-23 | $10.12 | 0.00% | $10.11 | $10.12 | $10.11 | 21.00K |
| 2026-09-22 | $10.12 | +0.20% | $10.10 | $10.12 | $10.10 | 182.80K |
| 2026-09-21 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 35.10K |
| 2026-09-18 | $10.10 | -0.10% | $10.10 | $10.10 | $10.10 | 50.30K |
| 2026-09-17 | $10.11 | 0.00% | $10.10 | $10.11 | $10.10 | 348.90K |
| 2026-09-16 | $10.11 | +0.10% | $10.10 | $10.11 | $10.10 | 15.40K |
| 2026-09-15 | $10.10 | 0.00% | $10.10 | $10.11 | $10.10 | 104.20K |
| 2026-09-14 | $10.10 | 0.00% | $10.10 | $10.11 | $10.10 | 27.60K |
| 2026-09-11 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 41.40K |
| 2026-09-10 | $10.10 | 0.00% | $10.10 | $10.10 | $10.10 | 38.30K |
| 2026-09-09 | $10.10 | -0.10% | $10.10 | $10.10 | $10.10 | 13.90K |
| 2026-09-08 | $10.11 | +0.10% | $10.10 | $10.11 | $10.10 | 13.30K |
| 2026-09-04 | $10.10 | 0.00% | $10.09 | $10.10 | $10.09 | 115.70K |
| 2026-09-03 | $10.10 | +0.05% | $10.09 | $10.10 | $10.09 | 91.90K |
| 2026-09-02 | $10.10 | 0.00% | $10.09 | $10.10 | $10.09 | 24.30K |
| 2026-09-01 | $10.10 | -0.05% | $10.09 | $10.10 | $10.09 | 14.90K |
| 2026-08-31 | $10.10 | +0.10% | $10.09 | $10.10 | $10.09 | 56.30K |
| 2026-08-28 | $10.09 | 0.00% | $10.08 | $10.09 | $10.08 | 109.20K |
| 2026-08-27 | $10.09 | -0.10% | $10.08 | $10.09 | $10.08 | 14.60K |
| 2026-08-26 | $10.10 | +0.10% | $10.08 | $10.10 | $10.08 | 27.00K |
| 2026-08-25 | $10.09 | 0.00% | $10.08 | $10.09 | $10.08 | 26.80K |
| 2026-08-24 | $10.09 | +0.10% | $10.10 | $10.10 | $10.09 | 6.30K |
| 2026-08-21 | $10.08 | 0.00% | $10.07 | $10.08 | $10.07 | 100.40K |
| 2026-08-20 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 800 |
| 2026-08-19 | $10.08 | 0.00% | $10.07 | $10.09 | $10.07 | 166.50K |
| 2026-08-18 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 200 |
| 2026-08-17 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 200 |
| 2026-08-14 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 700 |
| 2026-08-13 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 0 |
| 2026-08-12 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 5.50K |
| 2026-08-11 | $10.08 | +0.05% | $10.08 | $10.08 | $10.08 | 1.00K |
| 2026-08-10 | $10.07 | -0.05% | $10.07 | $10.07 | $10.07 | 500 |
| 2026-08-07 | $10.08 | +0.10% | $10.08 | $10.08 | $10.08 | 100 |
| 2026-08-06 | $10.07 | -0.10% | $10.07 | $10.07 | $10.06 | 109.80K |
| 2026-08-05 | $10.08 | 0.00% | $10.07 | $10.08 | $10.07 | 600 |
| 2026-08-04 | $10.08 | 0.00% | $10.08 | $10.08 | $10.08 | 500 |
| 2026-08-03 | $10.08 | +0.10% | $10.08 | $10.08 | $10.08 | 500 |
| 2026-07-31 | $10.07 | 0.00% | $10.07 | $10.07 | $10.06 | 95.10K |
| 2026-07-30 | $10.07 | 0.00% | $10.06 | $10.07 | $10.06 | 25.10K |
| 2026-07-29 | $10.07 | +0.05% | $10.06 | $10.07 | $10.06 | 5.80K |
| 2026-07-28 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 10.70K |
| 2026-07-27 | $10.06 | +0.05% | $10.05 | $10.06 | $10.05 | 109.60K |
| 2026-07-24 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 300 |
| 2026-07-23 | $10.06 | 0.00% | $10.06 | $10.06 | $10.06 | 200 |
| 2026-07-22 | $10.06 | +0.10% | $10.06 | $10.06 | $10.06 | 1.40K |
| 2026-07-21 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 182.10K |
| 2026-07-20 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 500 |
| 2026-07-17 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 7.50K |
| 2026-07-16 | $10.05 | -0.05% | $10.05 | $10.06 | $10.05 | 401.90K |
| 2026-07-15 | $10.06 | +0.05% | $10.06 | $10.06 | $10.06 | 6.70K |
| 2026-07-14 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 100 |
| 2026-07-13 | $10.05 | 0.00% | $10.06 | $10.06 | $10.05 | 1.05M |
| 2026-07-10 | $10.05 | -0.10% | $10.06 | $10.06 | $10.05 | 39.00K |
| 2026-07-09 | $10.06 | +0.10% | $10.06 | $10.06 | $10.06 | 206.40K |
| 2026-07-08 | $10.05 | 0.00% | $10.06 | $10.06 | $10.05 | 5.60K |
| 2026-07-07 | $10.05 | 0.00% | $10.05 | $10.05 | $10.05 | 17.00K |
| 2026-07-06 | $10.05 | +0.10% | $10.04 | $10.05 | $10.04 | 10.20K |
| 2026-07-02 | $10.04 | 0.00% | $10.04 | $10.04 | $10.03 | 26.80K |
| 2026-07-01 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-06-30 | $10.04 | +0.10% | $10.03 | $10.04 | $10.03 | 522.40K |
| 2026-06-29 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 50.10K |
| 2026-06-26 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 100 |
| 2026-06-25 | $10.03 | 0.00% | $10.03 | $10.03 | $10.03 | 132.00K |
| 2026-06-24 | $10.03 | -0.30% | $10.05 | $10.05 | $10.03 | 283.40K |
| 2026-06-23 | $10.06 | +0.10% | $10.06 | $10.06 | $10.06 | 300 |
| 2026-06-22 | $10.05 | 0.00% | $10.05 | $10.05 | $10.04 | 15.40K |
| 2026-06-18 | $10.05 | +0.10% | $10.04 | $10.05 | $10.04 | 500 |
| 2026-06-17 | $10.04 | -0.08% | $10.05 | $10.05 | $10.04 | 30.70K |
| 2026-06-16 | $10.05 | +0.08% | $10.04 | $10.05 | $10.04 | 30.50K |
| 2026-06-15 | $10.04 | 0.00% | $10.04 | $10.04 | $10.04 | 0 |
| 2026-06-12 | $10.04 | -0.10% | $10.06 | $10.06 | $10.04 | 16.00K |
| 2026-06-11 | $10.05 | 0.00% | $10.06 | $10.06 | $10.05 | 76.90K |
| 2026-06-10 | $10.05 | +0.10% | $10.06 | $10.06 | $10.05 | 7.60K |
| 2026-06-09 | $10.04 | -0.10% | $10.04 | $10.04 | $10.04 | 83.50K |
| 2026-06-08 | $10.05 | 0.00% | $10.06 | $10.06 | $10.05 | 7.60K |
| 2026-06-05 | $10.05 | -0.10% | $10.06 | $10.06 | $10.05 | 15.50K |
| 2026-06-04 | $10.06 | +0.10% | $10.06 | $10.06 | $10.06 | 200 |
| 2026-06-03 | $10.05 | -0.20% | $10.06 | $10.06 | $10.05 | 8.00K |
| 2026-06-02 | $10.07 | +0.15% | $10.06 | $10.08 | $10.05 | 25.20K |
| 2026-06-01 | $10.06 | +0.65% | $10.03 | $10.06 | $10.03 | 445.80K |
| 2026-05-29 | $9.99 | 0.00% | $9.99 | $9.99 | $9.99 | 0 |
| 2026-05-28 | $9.99 | -0.20% | $9.99 | $9.99 | $9.99 | 1.10K |
| 2026-05-27 | $10.01 | 0.00% | $10.01 | $10.01 | $10.01 | 0 |
| 2026-05-26 | $10.01 | 0.00% | $10.00 | $10.01 | $10.00 | 400 |