U.S. markets closed

HHG Capital Corporation (HHGC)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.07+0.10 (+0.91%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202411.0311.0311.0311.0311.03-
27 mar 202411.0311.0311.0311.0311.03-
26 mar 202411.0311.0311.0311.0311.03-
25 mar 202411.0311.0311.0311.0311.03200
22 mar 202410.9011.0710.9011.0711.071,100
21 mar 202411.0711.0711.0711.0711.07500
20 mar 202411.0211.0211.0211.0211.02-
19 mar 202411.0111.0811.0111.0211.022,200
18 mar 202411.0311.0311.0311.0311.03100
15 mar 202410.9410.9410.9410.9410.94-
14 mar 202410.9410.9410.9410.9410.94-
13 mar 202410.9410.9410.9410.9410.94-
12 mar 202410.9310.9410.9310.9410.941,900
11 mar 202410.9310.9310.9310.9310.93900
08 mar 202410.9110.9110.9110.9110.91-
07 mar 202410.8910.9310.8810.9110.918,700
06 mar 202410.8710.8710.8710.8710.87-
05 mar 202410.8710.8710.8710.8710.872,000
04 mar 202410.8710.8710.8710.8710.871,100
01 mar 202410.8510.9010.8510.9010.907,600
29 feb 202410.8010.8510.8010.8510.85400
28 feb 202410.7710.7710.7710.7710.77-
27 feb 202410.7710.7710.7710.7710.77-
26 feb 202410.7710.7710.7710.7710.77100
23 feb 202410.7810.7810.7710.7710.771,000
22 feb 202410.8610.8610.8610.8610.861,000
21 feb 202411.0411.0410.7910.8610.8627,500
20 feb 202410.9210.9710.9110.9510.957,700
16 feb 202410.9910.9910.9910.9910.99-
15 feb 202410.9910.9910.9910.9910.99-
14 feb 202410.9910.9910.9910.9910.99-
13 feb 202410.9910.9910.9910.9910.99-
12 feb 202410.9910.9910.9910.9910.99-
09 feb 202410.9910.9910.9910.9910.99-
08 feb 202411.0011.0010.9910.9910.993,700
07 feb 202411.0011.0011.0011.0011.002,500
06 feb 202411.0511.0511.0511.0511.05-
05 feb 202411.1011.1011.0511.0511.0511,900
02 feb 202411.0511.1011.0511.1011.103,400
01 feb 202411.0511.0611.0511.0511.052,300
31 ene 202411.0511.1411.0511.1411.145,400
30 ene 202411.1511.1511.1511.1511.15-
29 ene 202411.1511.1511.1511.1511.15-
26 ene 202411.1511.1511.1511.1511.15-
25 ene 202411.1511.1511.1511.1511.15-
24 ene 202411.1511.1511.1511.1511.15-
23 ene 202411.1511.1511.1511.1511.15100
22 ene 202411.0511.0511.0511.0511.051,800
19 ene 202411.0611.0611.0611.0611.06-
18 ene 202411.0611.0611.0611.0611.06-
17 ene 202411.0611.0611.0611.0611.06-
16 ene 202411.0611.0611.0611.0611.06-
12 ene 202411.0611.0611.0611.0611.06-
11 ene 202411.0511.0611.0511.0611.06300
10 ene 202411.0511.0511.0511.0511.05-
09 ene 202411.0511.0511.0511.0511.058,900
08 ene 202411.0511.1011.0511.1011.10600
05 ene 202411.0611.0611.0611.0611.06-
04 ene 202411.0611.0611.0611.0611.06200
03 ene 202411.0511.0511.0511.0511.05-
02 ene 202411.0511.0511.0511.0511.05700
29 dic 202311.1011.1211.0511.1211.126,400
28 dic 202311.0511.0511.0511.0511.05400
27 dic 202311.1211.1611.0111.1611.1615,800
26 dic 202311.1211.1211.1211.1211.12300
22 dic 202311.1211.2211.1211.2211.221,500
21 dic 202311.1211.1911.1211.1911.191,900
20 dic 202311.1511.1511.1511.1511.152,600
19 dic 202311.1511.1511.1511.1511.151,400
18 dic 202311.1511.1511.1511.1511.15-
15 dic 202311.1511.1511.1511.1511.15100
14 dic 202311.1511.1511.1511.1511.151,900
13 dic 202311.1511.1611.1511.1511.151,500
12 dic 202311.1511.1511.1511.1511.153,300
11 dic 202311.1511.1511.1511.1511.15-
08 dic 202311.1511.1511.1511.1511.152,100
07 dic 202311.2011.2011.2011.2011.2022,700
06 dic 202311.2011.2811.2011.2811.282,200
05 dic 202311.2311.2611.2011.2611.264,800
04 dic 202311.2211.2211.2211.2211.22100
01 dic 202311.2511.2811.2411.2811.284,900
30 nov 202311.1511.3011.1511.2511.256,800
29 nov 202311.1511.2311.1511.2311.231,800
28 nov 202311.1511.2411.1511.2411.24600
27 nov 202311.1711.1711.1711.1711.17-
24 nov 202311.1511.1711.1511.1711.174,700
22 nov 202311.2511.2511.2511.2511.25-
21 nov 202311.2511.2511.2511.2511.252,400
20 nov 202311.2511.3011.2511.3011.302,100
17 nov 202311.2811.2811.2811.2811.28300
16 nov 202311.3111.3111.3111.3111.31400
15 nov 202311.2811.2811.2811.2811.286,600
14 nov 202311.3211.3211.2611.2811.2813,000
13 nov 202311.2811.2811.2811.2811.284,300
10 nov 202311.2811.3411.2811.3411.345,300
09 nov 202311.2811.2811.2811.2811.28-
08 nov 202311.3011.4211.2811.2811.282,400
07 nov 202311.3011.3911.2811.3911.392,100
06 nov 202311.2811.2811.2811.2811.28300
03 nov 202311.3111.3111.2511.2811.2838,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...