NASDAQ : HCAC
Hall Chadwick Acquisition Corp. — Price history
Financials · Shell Companies · Singapore
Last price 10.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 296.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hall Chadwick Acquisition Corp. (HCAC) closed at 10.14 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.13 | 10.14 | 10.13 | 10.14 | 5,574 | +0.10% |
| 2026-10-28 | 10.121 | 10.13 | 10.12 | 10.13 | 22,553 | +0.00% |
| 2026-10-22 | 10.13 | 10.13 | 10.13 | 10.13 | 16,240 | +0.00% |
| 2026-10-21 | 10.13 | 10.13 | 10.13 | 10.13 | 133 | +0.00% |
| 2026-10-20 | 10.13 | 10.13 | 10.13 | 10.13 | 3,007 | +0.10% |
| 2026-10-19 | 10.13 | 10.13 | 10.12 | 10.12 | 557 | -0.01% |
| 2026-10-16 | 10.13 | 10.13 | 10.121 | 10.121 | 552 | -0.09% |
| 2026-10-15 | 10.16 | 10.16 | 10.13 | 10.13 | 2,611 | -0.39% |
| 2026-10-14 | 10.17 | 10.175 | 10.17 | 10.17 | 532,043 | +0.20% |
| 2026-10-13 | 10.17 | 10.17 | 10.13 | 10.15 | 331,186 | -0.20% |
| 2026-10-12 | 10.15 | 10.17 | 10.15 | 10.17 | 11,724 | +0.20% |
| 2026-10-09 | 10.15 | 10.155 | 10.15 | 10.15 | 215,717 | +0.20% |
| 2026-10-02 | 10.14 | 10.14 | 10.12 | 10.13 | 201,624 | -0.20% |
| 2026-10-01 | 10.13 | 10.15 | 10.13 | 10.15 | 147,685 | +0.20% |
| 2026-09-30 | 10.13 | 10.13 | 10.13 | 10.13 | 3,091 | +0.10% |
| 2026-09-29 | 10.1 | 10.12 | 10.1 | 10.12 | 105,308 | +0.10% |
| 2026-09-28 | 10.11 | 10.12 | 10.1 | 10.11 | 47,073 | -0.10% |
| 2026-09-25 | 10.13 | 10.13 | 10.12 | 10.12 | 21,671 | -0.05% |
| 2026-09-24 | 10.1 | 10.13 | 10.1 | 10.125 | 144,926 | +0.05% |
| 2026-09-23 | 10.11 | 10.12 | 10.11 | 10.12 | 21,017 | +0.00% |
| 2026-09-22 | 10.1 | 10.12 | 10.1 | 10.12 | 182,779 | +0.20% |
| 2026-09-21 | 10.1 | 10.105 | 10.1 | 10.1 | 35,058 | +0.00% |
| 2026-09-18 | 10.1 | 10.1 | 10.1 | 10.1 | 50,256 | -0.10% |
| 2026-09-17 | 10.1 | 10.11 | 10.1 | 10.11 | 348,921 | +0.00% |
| 2026-09-16 | 10.1 | 10.11 | 10.1 | 10.11 | 15,449 | +0.10% |
| 2026-09-15 | 10.1 | 10.11 | 10.1 | 10.1 | 104,182 | +0.00% |
| 2026-09-14 | 10.1 | 10.11 | 10.1 | 10.1 | 27,620 | +0.00% |
| 2026-09-11 | 10.1 | 10.105 | 10.1 | 10.1 | 41,426 | +0.00% |
| 2026-09-10 | 10.1 | 10.105 | 10.1 | 10.1 | 38,292 | +0.00% |
| 2026-09-09 | 10.1 | 10.105 | 10.1 | 10.1 | 13,935 | -0.10% |
| 2026-09-08 | 10.1 | 10.11 | 10.1 | 10.11 | 13,250 | +0.10% |
| 2026-09-04 | 10.09 | 10.105 | 10.09 | 10.1 | 115,668 | +0.00% |
| 2026-09-03 | 10.09 | 10.1 | 10.09 | 10.1 | 91,869 | +0.05% |
| 2026-09-02 | 10.09 | 10.095 | 10.09 | 10.095 | 24,311 | +0.00% |
| 2026-09-01 | 10.09 | 10.095 | 10.09 | 10.095 | 14,859 | -0.05% |
| 2026-08-31 | 10.09 | 10.1 | 10.09 | 10.1 | 56,343 | +0.10% |
| 2026-08-28 | 10.08 | 10.09 | 10.08 | 10.09 | 109,180 | +0.00% |
| 2026-08-27 | 10.08 | 10.09 | 10.08 | 10.09 | 14,559 | -0.10% |
| 2026-08-26 | 10.08 | 10.1 | 10.08 | 10.1 | 27,027 | +0.10% |
| 2026-08-25 | 10.08 | 10.09 | 10.08 | 10.09 | 26,794 | +0.00% |
| 2026-08-24 | 10.105 | 10.105 | 10.09 | 10.09 | 6,252 | +0.10% |
| 2026-08-21 | 10.07 | 10.08 | 10.07 | 10.08 | 100,425 | +0.00% |
| 2026-08-20 | 10.08 | 10.08 | 10.08 | 10.08 | 818 | +0.00% |
| 2026-08-19 | 10.07 | 10.085 | 10.07 | 10.08 | 166,500 | +0.00% |
| 2026-08-18 | 10.08 | 10.08 | 10.08 | 10.08 | 190 | +0.00% |
| 2026-08-17 | 10.08 | 10.08 | 10.08 | 10.08 | 223 | +0.00% |
| 2026-08-14 | 10.08 | 10.08 | 10.08 | 10.08 | 685 | +0.00% |
| 2026-08-12 | 10.079 | 10.08 | 10.079 | 10.08 | 5,508 | +0.00% |
| 2026-08-11 | 10.08 | 10.08 | 10.08 | 10.08 | 964 | +0.05% |
| 2026-08-10 | 10.075 | 10.075 | 10.075 | 10.075 | 546 | -0.05% |
| 2026-08-07 | 10.08 | 10.08 | 10.08 | 10.08 | 108 | +0.10% |
| 2026-08-06 | 10.07 | 10.07 | 10.065 | 10.07 | 109,758 | -0.10% |
| 2026-08-05 | 10.075 | 10.08 | 10.075 | 10.08 | 618 | +0.00% |
| 2026-08-04 | 10.08 | 10.08 | 10.08 | 10.08 | 529 | +0.00% |
| 2026-08-03 | 10.08 | 10.08 | 10.08 | 10.08 | 528 | +0.10% |
| 2026-07-31 | 10.075 | 10.075 | 10.065 | 10.07 | 95,134 | +0.00% |
| 2026-07-30 | 10.065 | 10.07 | 10.065 | 10.07 | 25,088 | +0.00% |
| 2026-07-29 | 10.06 | 10.07 | 10.06 | 10.07 | 5,814 | +0.05% |
| 2026-07-28 | 10.065 | 10.065 | 10.06 | 10.065 | 10,690 | +0.00% |
| 2026-07-27 | 10.05 | 10.065 | 10.05 | 10.065 | 109,607 | +0.05% |
| 2026-07-24 | 10.057 | 10.06 | 10.057 | 10.06 | 310 | +0.00% |
| 2026-07-23 | 10.06 | 10.06 | 10.06 | 10.06 | 217 | +0.00% |
| 2026-07-22 | 10.055 | 10.06 | 10.055 | 10.06 | 1,368 | +0.10% |
| 2026-07-21 | 10.05 | 10.05 | 10.045 | 10.05 | 182,083 | +0.00% |
| 2026-07-20 | 10.05 | 10.05 | 10.05 | 10.05 | 517 | +0.00% |
| 2026-07-17 | 10.05 | 10.05 | 10.05 | 10.05 | 7,487 | +0.00% |
| 2026-07-16 | 10.05 | 10.055 | 10.05 | 10.05 | 401,885 | -0.05% |
| 2026-07-15 | 10.055 | 10.055 | 10.055 | 10.055 | 6,685 | +0.05% |
| 2026-07-14 | 10.05 | 10.05 | 10.05 | 10.05 | 120 | +0.00% |
| 2026-07-13 | 10.06 | 10.06 | 10.05 | 10.05 | 1,049,870 | +0.00% |
| 2026-07-10 | 10.055 | 10.055 | 10.05 | 10.05 | 39,046 | -0.10% |
| 2026-07-09 | 10.055 | 10.06 | 10.055 | 10.06 | 206,413 | +0.10% |
| 2026-07-08 | 10.055 | 10.055 | 10.05 | 10.05 | 5,597 | +0.00% |
| 2026-07-07 | 10.05 | 10.05 | 10.05 | 10.05 | 17,011 | +0.00% |
| 2026-07-06 | 10.04 | 10.05 | 10.04 | 10.05 | 10,231 | +0.10% |
| 2026-07-02 | 10.04 | 10.04 | 10.035 | 10.04 | 26,833 | +0.00% |
| 2026-06-30 | 10.03 | 10.04 | 10.03 | 10.04 | 522,354 | +0.10% |
| 2026-06-29 | 10.03 | 10.03 | 10.03 | 10.03 | 50,144 | +0.00% |
| 2026-06-26 | 10.03 | 10.03 | 10.03 | 10.03 | 102 | +0.00% |
| 2026-06-25 | 10.03 | 10.035 | 10.03 | 10.03 | 132,046 | +0.00% |
| 2026-06-24 | 10.05 | 10.05 | 10.03 | 10.03 | 283,434 | -0.30% |
| 2026-06-23 | 10.06 | 10.06 | 10.06 | 10.06 | 308 | +0.10% |
| 2026-06-22 | 10.05 | 10.05 | 10.04 | 10.05 | 15,409 | +0.00% |
| 2026-06-18 | 10.04 | 10.05 | 10.04 | 10.05 | 458 | +0.10% |
| 2026-06-17 | 10.05 | 10.05 | 10.04 | 10.04 | 30,726 | -0.08% |
| 2026-06-16 | 10.04 | 10.048 | 10.04 | 10.048 | 30,525 | +0.08% |
| 2026-06-12 | 10.058 | 10.058 | 10.04 | 10.04 | 15,972 | -0.10% |
| 2026-06-11 | 10.055 | 10.058 | 10.05 | 10.05 | 76,928 | +0.00% |
| 2026-06-10 | 10.055 | 10.06 | 10.05 | 10.05 | 7,638 | +0.10% |
| 2026-06-09 | 10.04 | 10.04 | 10.04 | 10.04 | 83,534 | -0.10% |
| 2026-06-08 | 10.058 | 10.058 | 10.05 | 10.05 | 7,620 | +0.00% |
| 2026-06-05 | 10.055 | 10.06 | 10.05 | 10.05 | 15,505 | -0.10% |
| 2026-06-04 | 10.06 | 10.06 | 10.06 | 10.06 | 224 | +0.10% |
| 2026-06-03 | 10.06 | 10.06 | 10.05 | 10.05 | 8,019 | -0.20% |
| 2026-06-02 | 10.06 | 10.08 | 10.05 | 10.07 | 25,177 | +0.15% |
| 2026-06-01 | 10.03 | 10.06 | 10.03 | 10.055 | 445,781 | +0.65% |
| 2026-05-28 | 9.99 | 9.99 | 9.99 | 9.99 | 1,126 | -0.20% |
| 2026-05-26 | 10 | 10.01 | 10 | 10.01 | 358 | +0.00% |
| 2026-05-22 | 10 | 10.02 | 10 | 10.01 | 154,231 | +0.00% |
| 2026-05-21 | 9.99 | 10.01 | 9.99 | 10.01 | 2,119 | +0.10% |
| 2026-05-20 | 10.02 | 10.02 | 9.99 | 10 | 4,743 | +0.10% |
| 2026-05-19 | 10 | 10 | 9.99 | 9.99 | 600 | -0.10% |
| 2026-05-14 | 10 | 10 | 10 | 10 | 66,200 | +0.00% |
| 2026-05-11 | 10 | 10 | 10 | 10 | 1,153 | +0.20% |
| 2026-05-07 | 9.98 | 9.98 | 9.98 | 9.98 | 178 | +0.10% |
| 2026-05-06 | 9.98 | 9.98 | 9.97 | 9.97 | 87,781 | +0.00% |
| 2026-05-05 | 9.97 | 9.97 | 9.97 | 9.97 | 22,067 | +0.00% |
| 2026-05-01 | 9.96 | 9.98 | 9.95 | 9.97 | 297,334 | +0.00% |
| 2026-04-30 | 9.97 | 9.97 | 9.97 | 9.97 | 142 | +0.20% |
| 2026-04-29 | 9.955 | 9.955 | 9.95 | 9.95 | 22,346 | +0.10% |