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%
HCAC — Hall Chadwick Acquisition Corp Class A Ordinary Shares
NasdaqHall Chadwick Acquisition Corp Class A Ordinary Shares
$10.13
-0.02(-0.20%)
- O
- 10.14
- H
- 10.14
- L
- 10.12
- V
- 201.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.13
Period Return+3.16%
Period High$22.43
Period Low$9.75
Avg Daily Volume630.5K
Total Trading Days365
HCAC — Historical OHLCV Price & Volume Table
Mar 19, 2020 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.14 | $10.14 | $10.12 | $10.13 | $-0.02 | -0.20% | 201,622 | $10.13 | $10.12 $10.14 |
| Oct 1, 2026 | $10.13 | $10.15 | $10.13 | $10.15 | +$0.02 | +0.20% | 147,686 | $10.13 | $10.13 $10.15 |
| Sep 30, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +$0.01 | +0.10% | 3,092 | $10.13 | $10.13 $10.13 |
| Sep 29, 2026 | $10.10 | $10.12 | $10.10 | $10.12 | +$0.01 | +0.10% | 105,309 | $10.12 | $10.10 $10.12 |
| Sep 28, 2026 | $10.11 | $10.12 | $10.10 | $10.11 | $-0.01 | -0.10% | 47,073 | $10.11 | $10.10 $10.12 |
| Sep 25, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | $-0.01 | -0.05% | 21,672 | $10.12 | $10.12 $10.13 |
| Sep 24, 2026 | $10.10 | $10.13 | $10.10 | $10.13 | +$0.01 | +0.05% | 144,927 | $10.12 | $10.10 $10.13 |
| Sep 23, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | +$0.00 | +0.00% | 21,018 | $10.11 | $10.11 $10.12 |
| Sep 22, 2026 | $10.10 | $10.12 | $10.10 | $10.12 | +$0.02 | +0.20% | 182,780 | $10.11 | $10.10 $10.12 |
| Sep 21, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 35,059 | $10.10 | $10.10 $10.11 |
| Sep 18, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $-0.01 | -0.10% | 50,256 | $10.10 | $10.10 $10.10 |
| Sep 17, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | +$0.00 | +0.00% | 348,922 | $10.10 | $10.10 $10.11 |
| Sep 16, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | +$0.01 | +0.10% | 15,450 | $10.10 | $10.10 $10.11 |
| Sep 15, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 104,183 | $10.11 | $10.10 $10.11 |
| Sep 14, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 27,621 | $10.10 | $10.10 $10.11 |
| Sep 11, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 41,427 | $10.10 | $10.10 $10.11 |
| Sep 10, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | +$0.00 | +0.00% | 38,293 | $10.10 | $10.10 $10.11 |
| Sep 9, 2026 | $10.10 | $10.11 | $10.10 | $10.10 | $-0.01 | -0.10% | 13,936 | $10.10 | $10.10 $10.11 |
| Sep 8, 2026 | $10.10 | $10.11 | $10.10 | $10.11 | +$0.01 | +0.10% | 13,250 | $10.10 | $10.10 $10.11 |
| Sep 4, 2026 | $10.09 | $10.11 | $10.09 | $10.10 | +$0.00 | +0.00% | 115,669 | $10.10 | $10.09 $10.11 |
| Sep 3, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.01 | +0.05% | 91,870 | $10.10 | $10.09 $10.10 |
| Sep 2, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.00 | +0.00% | 24,312 | $10.09 | $10.09 $10.10 |
| Sep 1, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | $-0.01 | -0.05% | 14,860 | $10.09 | $10.09 $10.10 |
| Aug 31, 2026 | $10.09 | $10.10 | $10.09 | $10.10 | +$0.01 | +0.10% | 56,344 | $10.10 | $10.09 $10.10 |
| Aug 28, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | +$0.00 | +0.00% | 109,180 | $10.09 | $10.08 $10.09 |
| Aug 27, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | $-0.01 | -0.10% | 14,560 | $10.09 | $10.08 $10.09 |
| Aug 26, 2026 | $10.08 | $10.10 | $10.08 | $10.10 | +$0.01 | +0.10% | 27,028 | $10.09 | $10.08 $10.10 |
| Aug 25, 2026 | $10.08 | $10.09 | $10.08 | $10.09 | +$0.00 | +0.00% | 26,795 | $10.08 | $10.08 $10.09 |
| Aug 24, 2026 | $10.11 | $10.11 | $10.09 | $10.09 | +$0.01 | +0.10% | 6,253 | $10.10 | $10.09 $10.11 |
| Aug 21, 2026 | $10.07 | $10.08 | $10.07 | $10.08 | +$0.00 | +0.00% | 100,426 | $10.07 | $10.07 $10.08 |