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%
HCIC — Hennessy Capital Investment Corp. VIII Class A Ordinary Shares
NasdaqHennessy Capital Investment Corp. VIII Class A Ordinary Shares
$9.98
+0.00(+0.00%)
- O
- 9.98
- H
- 9.98
- L
- 9.98
- V
- 648
⏱️ End-of-day dataAs of Sep 29, 2026
Latest Close$9.98
Period Return+1.42%
Period High$10.06
Period Low$9.70
Avg Daily Volume101.3K
Total Trading Days365
HCIC — Historical OHLCV Price & Volume Table
Dec 2, 2021 — Sep 29, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 648 | $9.98 | $9.98 $9.98 |
| Sep 25, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | $-0.01 | -0.10% | 655 | $9.98 | $9.98 $9.98 |
| Sep 23, 2026 | $9.98 | $9.99 | $9.98 | $9.99 | +$0.01 | +0.10% | 124,701 | $9.98 | $9.98 $9.99 |
| Sep 22, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 157,633 | $9.98 | $9.98 $9.98 |
| Sep 21, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | +$0.00 | +0.00% | 41,299 | $9.98 | $9.98 $9.99 |
| Sep 18, 2026 | $9.99 | $9.99 | $9.98 | $9.98 | $-0.02 | -0.20% | 209,459 | $9.99 | $9.98 $9.99 |
| Sep 15, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 2,113 | $10.00 | $10.00 $10.00 |
| Sep 2, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 306 | $9.99 | $9.99 $9.99 |
| Sep 1, 2026 | $10.00 | $10.02 | $9.99 | $9.99 | $-0.02 | -0.20% | 2,989 | $10.00 | $9.99 $10.02 |
| Aug 31, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.02 | +0.20% | 4,450 | $10.01 | $10.01 $10.01 |
| Aug 28, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | $-0.01 | -0.05% | 508 | $9.99 | $9.99 $9.99 |
| Aug 27, 2026 | $9.99 | $10.00 | $9.99 | $10.00 | +$0.01 | +0.05% | 37,504 | $9.99 | $9.99 $10.00 |
| Aug 26, 2026 | $10.00 | $10.00 | $9.99 | $9.99 | $-0.01 | -0.10% | 290,489 | $10.00 | $9.99 $10.00 |
| Aug 25, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 20,379 | $10.00 | $10.00 $10.00 |
| Aug 24, 2026 | $10.00 | $10.01 | $10.00 | $10.00 | $-0.01 | -0.10% | 15,969 | $10.00 | $10.00 $10.01 |
| Aug 21, 2026 | $10.01 | $10.02 | $10.00 | $10.01 | +$0.01 | +0.10% | 29,736 | $10.01 | $10.00 $10.02 |
| Aug 19, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 200,833 | $10.00 | $10.00 $10.00 |
| Aug 18, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 5,012 | $10.00 | $10.00 $10.00 |
| Aug 14, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.01 | +0.10% | 1,845 | $10.00 | $10.00 $10.00 |
| Aug 10, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.00 | +0.00% | 3,975 | $9.99 | $9.99 $9.99 |
| Aug 7, 2026 | $9.99 | $9.99 | $9.99 | $9.99 | +$0.01 | +0.10% | 71,770 | $9.99 | $9.99 $9.99 |
| Aug 3, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 636 | $9.98 | $9.98 $9.98 |
| Jul 30, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.01 | +0.10% | 2,005 | $9.98 | $9.98 $9.98 |
| Jul 28, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 624 | $9.97 | $9.97 $9.97 |
| Jul 17, 2026 | $9.97 | $9.97 | $9.97 | $9.97 | +$0.00 | +0.00% | 0 | $9.97 | $9.97 $9.97 |
| Jul 16, 2026 | $9.98 | $9.98 | $9.97 | $9.97 | $-0.01 | -0.10% | 3,500 | $9.97 | $9.97 $9.98 |
| Jul 15, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 12,400 | $9.98 | $9.98 $9.98 |
| Jul 14, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |
| Jul 13, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |
| Jul 10, 2026 | $9.98 | $9.98 | $9.98 | $9.98 | +$0.00 | +0.00% | 0 | $9.98 | $9.98 $9.98 |