NASDAQ : HACQ
HCM IV Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.03 USD (Oct 30, 2026, 1:36 PM EDT) · Market cap 374.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HCM IV Acquisition Corp. (HACQ) closed at 10.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.08 | 10.08 | 10.03 | 10.03 | 1,760 | +0.00% |
| 2026-10-30 | 10.025 | 10.03 | 10.025 | 10.03 | 7,896 | +0.10% |
| 2026-10-26 | 10.02 | 10.02 | 10.02 | 10.02 | 15,323 | +0.10% |
| 2026-10-23 | 10.01 | 10.01 | 10.01 | 10.01 | 201,953 | +0.05% |
| 2026-10-22 | 10.01 | 10.01 | 10.005 | 10.005 | 2,979 | -0.05% |
| 2026-10-21 | 10.01 | 10.01 | 10.01 | 10.01 | 13,380 | +0.00% |
| 2026-10-20 | 10.02 | 10.02 | 10.01 | 10.01 | 350,156 | +0.00% |
| 2026-10-19 | 10.01 | 10.01 | 10.01 | 10.01 | 59,726 | +0.00% |
| 2026-10-16 | 10.015 | 10.015 | 10.005 | 10.01 | 177,166 | -0.10% |
| 2026-10-14 | 10.02 | 10.025 | 10.01 | 10.02 | 744,204 | +0.00% |
| 2026-10-12 | 10.02 | 10.025 | 10.02 | 10.02 | 34,113 | -0.10% |
| 2026-10-09 | 10.03 | 10.03 | 10.03 | 10.03 | 15,918 | -0.10% |
| 2026-09-29 | 10.04 | 10.04 | 10.04 | 10.04 | 10,327 | +0.05% |
| 2026-09-23 | 10.055 | 10.055 | 10.035 | 10.035 | 428,378 | -0.25% |
| 2026-09-21 | 10.065 | 10.065 | 10.06 | 10.06 | 65,411 | -0.10% |
| 2026-09-18 | 10.07 | 10.07 | 10.07 | 10.07 | 35,007 | -0.10% |
| 2026-09-09 | 10.07 | 10.08 | 10.07 | 10.08 | 752,027 | +0.20% |
| 2026-09-02 | 10.06 | 10.065 | 10.06 | 10.06 | 9,988 | +0.00% |
| 2026-09-01 | 10.065 | 10.065 | 10.06 | 10.06 | 8,592 | +0.00% |
| 2026-08-31 | 10.06 | 10.06 | 10.06 | 10.06 | 18,508 | +0.00% |
| 2026-08-18 | 10.06 | 10.06 | 10.06 | 10.06 | 23,812 | -0.10% |
| 2026-08-11 | 10.07 | 10.07 | 10.07 | 10.07 | 2,036 | +0.10% |
| 2026-07-29 | 10.06 | 10.06 | 10.06 | 10.06 | 13,261 | +0.00% |
| 2026-07-22 | 10.06 | 10.06 | 10.06 | 10.06 | 46,186 | +0.00% |
| 2026-07-21 | 10.06 | 10.06 | 10.06 | 10.06 | 4,506 | -0.20% |
| 2026-07-20 | 10.08 | 10.08 | 10.08 | 10.08 | 523 | -0.10% |
| 2026-07-17 | 10.09 | 10.09 | 10.09 | 10.09 | 306 | +0.30% |
| 2026-07-16 | 10.06 | 10.06 | 10.06 | 10.06 | 6,435 | -0.20% |
| 2026-07-15 | 10.06 | 10.08 | 10.06 | 10.08 | 100,640 | +0.00% |
| 2026-07-14 | 10.06 | 10.08 | 10.06 | 10.08 | 623 | +0.10% |
| 2026-07-13 | 10.06 | 10.07 | 10.06 | 10.07 | 501,536 | +0.10% |
| 2026-07-10 | 10.06 | 10.06 | 10.05 | 10.06 | 51,044 | +0.10% |
| 2026-07-09 | 10.05 | 10.05 | 10.05 | 10.05 | 25,006 | +0.00% |
| 2026-07-08 | 10.05 | 10.05 | 10.05 | 10.05 | 55,009 | +0.10% |
| 2026-07-07 | 10.04 | 10.04 | 10.04 | 10.04 | 5,006 | +0.00% |
| 2026-07-02 | 10.03 | 10.04 | 10.03 | 10.04 | 24,555 | +0.10% |
| 2026-06-30 | 10.03 | 10.03 | 10.03 | 10.03 | 24,331 | +0.00% |
| 2026-06-29 | 10.03 | 10.03 | 10.03 | 10.03 | 25,029 | +0.20% |
| 2026-06-26 | 10.01 | 10.01 | 10.01 | 10.01 | 6,001 | -0.10% |
| 2026-06-25 | 10.01 | 10.02 | 10.01 | 10.02 | 52,000 | +0.10% |
| 2026-06-24 | 9.975 | 10.03 | 9.975 | 10.01 | 18,600 | +0.10% |
| 2026-06-23 | 10 | 10 | 10 | 10 | 20,016 | +0.00% |
| 2026-06-22 | 10.001 | 10.001 | 10 | 10 | 2,000 | -0.20% |
| 2026-06-16 | 10.005 | 10.02 | 10 | 10.02 | 9,311 | -0.10% |
| 2026-06-15 | 9.97 | 10.03 | 9.96 | 10.03 | 3,229 | +0.20% |
| 2026-06-10 | 10.01 | 10.01 | 10.01 | 10.01 | 238 | -0.20% |
| 2026-06-08 | 10.02 | 10.03 | 10.02 | 10.03 | 8,560 | +0.30% |
| 2026-06-05 | 10 | 10 | 10 | 10 | 159 | -0.10% |
| 2026-06-04 | 10.01 | 10.01 | 10.01 | 10.01 | 25,162 | +0.10% |
| 2026-06-02 | 10 | 10 | 10 | 10 | 55,293 | +0.10% |
| 2026-06-01 | 10 | 10 | 9.99 | 9.99 | 4,503 | +0.00% |
| 2026-05-29 | 10 | 10 | 9.99 | 9.99 | 7,872 | -0.10% |
| 2026-05-28 | 10.01 | 10.03 | 10 | 10 | 31,372 | +0.10% |
| 2026-05-27 | 9.97 | 10.01 | 9.97 | 9.99 | 21,552 | -0.10% |
| 2026-05-26 | 10 | 10 | 9.96 | 10 | 331,669 | +0.10% |
| 2026-05-22 | 9.99 | 9.99 | 9.99 | 9.99 | 108 | +0.00% |
| 2026-05-21 | 9.99 | 9.99 | 9.99 | 9.99 | 1,537 | +0.10% |
| 2026-05-20 | 9.97 | 9.98 | 9.97 | 9.98 | 9,800 | +0.10% |
| 2026-05-19 | 9.97 | 9.97 | 9.97 | 9.97 | 7,513 | +0.00% |
| 2026-05-15 | 9.97 | 9.97 | 9.97 | 9.97 | 2,826 | +0.00% |
| 2026-05-14 | 9.97 | 9.97 | 9.97 | 9.97 | 2,301 | +0.20% |
| 2026-05-12 | 9.93 | 9.95 | 9.93 | 9.95 | 28,205 | +0.00% |
| 2026-05-11 | 9.95 | 9.95 | 9.95 | 9.95 | 55,015 | -0.20% |
| 2026-05-07 | 9.95 | 9.97 | 9.95 | 9.97 | 6,529 | +0.20% |
| 2026-05-06 | 9.93 | 9.95 | 9.93 | 9.95 | 42,464 | +0.20% |
| 2026-04-30 | 9.93 | 9.93 | 9.93 | 9.93 | 168 | +0.40% |