MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HACQ — HCM IV Acquisition Corp. Class A Ordinary Share
NasdaqHCM IV Acquisition Corp. Class A Ordinary Share
$10.04
+0.01(+0.05%)
- O
- 10.04
- H
- 10.04
- L
- 10.04
- V
- 10.33K
⏱️ End-of-day dataAs of Sep 29, 2026
Latest Close$10.04
Period Return+1.11%
Period High$10.09
Period Low$9.86
Avg Daily Volume41.5K
Total Trading Days86
HACQ — Historical OHLCV Price & Volume Table
Apr 6, 2026 — Sep 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.01 | +0.05% | 10,327 | $10.04 | $10.04 $10.04 |
| Sep 23, 2026 | $10.06 | $10.06 | $10.04 | $10.04 | $-0.03 | -0.25% | 428,378 | $10.04 | $10.04 $10.06 |
| Sep 21, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | $-0.01 | -0.10% | 65,411 | $10.06 | $10.06 $10.07 |
| Sep 18, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | $-0.01 | -0.10% | 35,007 | $10.07 | $10.07 $10.07 |
| Sep 9, 2026 | $10.07 | $10.08 | $10.07 | $10.08 | +$0.02 | +0.20% | 752,027 | $10.08 | $10.07 $10.08 |
| Sep 2, 2026 | $10.06 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 9,988 | $10.06 | $10.06 $10.07 |
| Sep 1, 2026 | $10.07 | $10.07 | $10.06 | $10.06 | +$0.00 | +0.00% | 11,480 | $10.06 | $10.06 $10.07 |
| Aug 31, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.00 | +0.00% | 18,508 | $10.06 | $10.06 $10.06 |
| Aug 18, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.01 | -0.10% | 23,812 | $10.06 | $10.06 $10.06 |
| Aug 11, 2026 | $10.07 | $10.07 | $10.07 | $10.07 | +$0.01 | +0.10% | 2,036 | $10.07 | $10.07 $10.07 |
| Jul 29, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.00 | +0.00% | 13,261 | $10.06 | $10.06 $10.06 |
| Jul 22, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | +$0.00 | +0.00% | 46,187 | $10.06 | $10.06 $10.06 |
| Jul 21, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.02 | -0.20% | 4,506 | $10.06 | $10.06 $10.06 |
| Jul 20, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | $-0.01 | -0.10% | 523 | $10.08 | $10.08 $10.08 |
| Jul 17, 2026 | $10.09 | $10.09 | $10.09 | $10.09 | +$0.03 | +0.30% | 300 | $10.09 | $10.09 $10.09 |
| Jul 16, 2026 | $10.06 | $10.06 | $10.06 | $10.06 | $-0.02 | -0.20% | 6,400 | $10.06 | $10.06 $10.06 |
| Jul 15, 2026 | $10.06 | $10.08 | $10.06 | $10.08 | +$0.00 | +0.00% | 100,600 | $10.08 | $10.06 $10.08 |
| Jul 14, 2026 | $10.06 | $10.08 | $10.06 | $10.08 | +$0.01 | +0.10% | 600 | $10.08 | $10.06 $10.08 |
| Jul 13, 2026 | $10.06 | $10.07 | $10.06 | $10.07 | +$0.01 | +0.10% | 501,500 | $10.07 | $10.06 $10.07 |
| Jul 10, 2026 | $10.06 | $10.06 | $10.05 | $10.06 | +$0.01 | +0.10% | 51,000 | $10.06 | $10.05 $10.06 |
| Jul 9, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.00 | +0.00% | 25,000 | $10.05 | $10.05 $10.05 |
| Jul 8, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.01 | +0.10% | 55,000 | $10.05 | $10.05 $10.05 |
| Jul 7, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.00 | +0.00% | 5,000 | $10.04 | $10.04 $10.04 |
| Jul 6, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.00 | +0.00% | 0 | $10.04 | $10.04 $10.04 |
| Jul 2, 2026 | $10.03 | $10.04 | $10.03 | $10.04 | +$0.01 | +0.10% | 24,600 | $10.04 | $10.03 $10.04 |
| Jul 1, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.00 | +0.00% | 0 | $10.03 | $10.03 $10.03 |
| Jun 30, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.00 | +0.00% | 24,300 | $10.03 | $10.03 $10.03 |
| Jun 29, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.02 | +0.20% | 25,000 | $10.03 | $10.03 $10.03 |
| Jun 26, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $-0.01 | -0.10% | 6,000 | $10.01 | $10.01 $10.01 |
| Jun 25, 2026 | $10.01 | $10.02 | $10.01 | $10.02 | +$0.01 | +0.10% | 52,000 | $10.02 | $10.01 $10.02 |