NASDAQ : HVII
Hennessy Capital Investment Corp. VII — Price history
Financials · Shell Companies · United States
Last price 4.46 USD (At close: Sep 23, 2026) · Market cap 116.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hennessy Capital Investment Corp. VII (HVII) closed at 4.46 USD on 2026-09-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-09-23 | 8.84 | 9.45 | 3.69 | 4.46 | 464,573 | -50.88% |
| 2026-09-22 | 10.91 | 11.17 | 8.79 | 9.08 | 36,485 | -16.54% |
| 2026-09-21 | 10.46 | 11 | 9.52 | 10.88 | 13,055 | +8.80% |
| 2026-09-18 | 10.68 | 10.74 | 10 | 10 | 10,875 | -6.98% |
| 2026-09-17 | 9.775 | 11.4 | 9.5 | 10.75 | 13,391 | +5.91% |
| 2026-09-16 | 9.73 | 11 | 9.52 | 10.15 | 119,014 | +6.39% |
| 2026-09-15 | 10.21 | 10.21 | 9.025 | 9.54 | 38,416 | -4.89% |
| 2026-09-14 | 9.45 | 10.69 | 8.51 | 10.03 | 25,675 | -5.33% |
| 2026-09-11 | 10.68 | 10.9 | 10.43 | 10.595 | 11,863 | +0.28% |
| 2026-09-10 | 10.26 | 10.89 | 8.51 | 10.565 | 15,381 | -2.18% |
| 2026-09-09 | 10.98 | 10.98 | 10.51 | 10.8 | 21,460 | -4.09% |
| 2026-09-08 | 9.66 | 12.05 | 8.98 | 11.26 | 45,319 | +16.44% |
| 2026-09-04 | 8.56 | 10.4 | 8.31 | 9.67 | 33,287 | +18.50% |
| 2026-09-03 | 8.55 | 8.58 | 8.09 | 8.16 | 21,988 | -5.56% |
| 2026-09-02 | 8.09 | 8.82 | 7.89 | 8.64 | 45,807 | +10.63% |
| 2026-09-01 | 7.98 | 8.203 | 7.64 | 7.81 | 109,904 | -1.01% |
| 2026-08-31 | 7.42 | 8.465 | 7.42 | 7.89 | 30,203 | +5.76% |
| 2026-08-28 | 7.73 | 8.49 | 7.37 | 7.46 | 23,312 | -3.62% |
| 2026-08-27 | 7.33 | 7.74 | 7.21 | 7.74 | 23,127 | +6.03% |
| 2026-08-26 | 7.62 | 7.84 | 7.25 | 7.3 | 53,320 | -6.89% |
| 2026-08-25 | 7.56 | 8.48 | 7.25 | 7.84 | 423,461 | +12.48% |
| 2026-08-24 | 7.4 | 7.74 | 6.86 | 6.97 | 733,126 | +9.16% |
| 2026-08-21 | 8.2 | 8.243 | 6.25 | 6.385 | 110,394 | -21.94% |
| 2026-08-20 | 8.95 | 9.255 | 8.085 | 8.18 | 46,292 | -22.28% |
| 2026-08-19 | 10.53 | 10.53 | 10.52 | 10.525 | 57,018 | +0.05% |
| 2026-08-18 | 10.52 | 10.52 | 10.52 | 10.52 | 75,397 | +0.10% |
| 2026-08-17 | 10.52 | 10.525 | 10.51 | 10.51 | 342,245 | -0.10% |
| 2026-08-14 | 10.53 | 10.53 | 10.52 | 10.52 | 6,478 | +0.00% |
| 2026-08-13 | 10.538 | 10.538 | 10.52 | 10.52 | 203,086 | +0.00% |
| 2026-08-12 | 10.53 | 10.535 | 10.52 | 10.52 | 89,087 | -0.09% |
| 2026-08-11 | 10.52 | 10.53 | 10.51 | 10.53 | 960,218 | +0.10% |
| 2026-08-10 | 10.515 | 10.53 | 10.515 | 10.52 | 52,506 | +0.00% |
| 2026-08-07 | 10.51 | 10.52 | 10.51 | 10.52 | 9,367 | +0.10% |
| 2026-08-05 | 10.51 | 10.51 | 10.51 | 10.51 | 5,552 | -0.10% |
| 2026-08-04 | 10.51 | 10.52 | 10.51 | 10.52 | 110,398 | +0.29% |
| 2026-08-03 | 10.49 | 10.49 | 10.49 | 10.49 | 27,585 | +0.05% |
| 2026-07-31 | 10.49 | 10.49 | 10.485 | 10.485 | 58,545 | -0.05% |
| 2026-07-30 | 10.5 | 10.5 | 10.49 | 10.49 | 10,011 | +0.00% |
| 2026-07-29 | 10.48 | 10.49 | 10.48 | 10.49 | 83,098 | +0.10% |
| 2026-07-28 | 10.485 | 10.49 | 10.48 | 10.48 | 21,303 | +0.00% |
| 2026-07-27 | 10.48 | 10.48 | 10.48 | 10.48 | 130 | +0.00% |
| 2026-07-24 | 10.48 | 10.48 | 10.48 | 10.48 | 2,047 | +0.00% |
| 2026-07-23 | 10.485 | 10.485 | 10.48 | 10.48 | 10,625 | +0.05% |
| 2026-07-22 | 10.475 | 10.475 | 10.475 | 10.475 | 225 | -0.05% |
| 2026-07-21 | 10.47 | 10.48 | 10.47 | 10.48 | 54,571 | +0.10% |
| 2026-07-17 | 10.47 | 10.47 | 10.47 | 10.47 | 4,406 | +0.05% |
| 2026-07-16 | 10.47 | 10.47 | 10.465 | 10.465 | 8,617 | -0.05% |
| 2026-07-15 | 10.47 | 10.47 | 10.47 | 10.47 | 8,281 | +0.05% |
| 2026-07-14 | 10.465 | 10.465 | 10.465 | 10.465 | 132 | -0.03% |
| 2026-07-13 | 10.469 | 10.469 | 10.469 | 10.469 | 988 | +0.11% |
| 2026-07-10 | 10.457 | 10.457 | 10.457 | 10.457 | 137 | +0.07% |
| 2026-07-09 | 10.44 | 10.45 | 10.44 | 10.45 | 31,759 | +0.19% |
| 2026-07-08 | 10.45 | 10.45 | 10.43 | 10.43 | 25,098 | -0.19% |
| 2026-07-07 | 10.45 | 10.45 | 10.45 | 10.45 | 278 | -0.10% |
| 2026-07-02 | 10.44 | 10.46 | 10.44 | 10.46 | 434 | +0.10% |
| 2026-07-01 | 10.45 | 10.45 | 10.45 | 10.45 | 1,505 | +0.00% |
| 2026-06-30 | 10.44 | 10.45 | 10.44 | 10.45 | 72,098 | +0.19% |
| 2026-06-29 | 10.44 | 10.44 | 10.43 | 10.43 | 15,702 | +0.00% |
| 2026-06-26 | 10.43 | 10.43 | 10.43 | 10.43 | 8,311 | +0.00% |
| 2026-06-25 | 10.43 | 10.439 | 10.43 | 10.43 | 19,815 | +0.10% |
| 2026-06-24 | 10.44 | 10.44 | 10.42 | 10.42 | 27,550 | -0.19% |
| 2026-06-23 | 10.44 | 10.44 | 10.44 | 10.44 | 754 | +0.00% |
| 2026-06-22 | 10.45 | 10.45 | 10.44 | 10.44 | 33,422 | -0.29% |
| 2026-06-18 | 10.44 | 10.47 | 10.44 | 10.47 | 32,803 | +0.19% |
| 2026-06-17 | 10.44 | 10.45 | 10.435 | 10.45 | 51,319 | +0.00% |
| 2026-06-16 | 10.44 | 10.45 | 10.42 | 10.45 | 65,261 | +0.19% |
| 2026-06-15 | 10.43 | 10.437 | 10.43 | 10.43 | 2,914 | +0.10% |
| 2026-06-12 | 10.43 | 10.436 | 10.42 | 10.42 | 27,426 | -0.10% |
| 2026-06-11 | 10.43 | 10.43 | 10.43 | 10.43 | 28,314 | +0.00% |
| 2026-06-10 | 10.44 | 10.445 | 10.43 | 10.43 | 149,105 | +0.00% |
| 2026-06-09 | 10.435 | 10.44 | 10.43 | 10.43 | 78,255 | +0.10% |
| 2026-06-08 | 10.44 | 10.44 | 10.42 | 10.42 | 953 | -0.10% |
| 2026-06-05 | 10.42 | 10.43 | 10.42 | 10.43 | 18,337 | +0.19% |
| 2026-06-04 | 10.435 | 10.44 | 10.41 | 10.41 | 37,507 | -0.29% |
| 2026-06-03 | 10.42 | 10.44 | 10.415 | 10.44 | 126,557 | +0.10% |
| 2026-06-02 | 10.429 | 10.43 | 10.421 | 10.43 | 1,526 | +0.00% |
| 2026-06-01 | 10.42 | 10.43 | 10.415 | 10.43 | 30,451 | +0.19% |
| 2026-05-29 | 10.42 | 10.42 | 10.41 | 10.41 | 18,930 | -0.10% |
| 2026-05-28 | 10.439 | 10.439 | 10.41 | 10.42 | 1,537,263 | -0.19% |
| 2026-05-27 | 10.44 | 10.444 | 10.44 | 10.44 | 57,903 | +0.10% |
| 2026-05-26 | 10.437 | 10.44 | 10.43 | 10.43 | 1,783 | -0.06% |
| 2026-05-22 | 10.44 | 10.44 | 10.43 | 10.437 | 1,545 | -0.03% |
| 2026-05-21 | 10.44 | 10.44 | 10.43 | 10.44 | 32,554 | +0.10% |
| 2026-05-20 | 10.43 | 10.43 | 10.43 | 10.43 | 592 | +0.00% |
| 2026-05-19 | 10.425 | 10.43 | 10.425 | 10.43 | 1,180 | +0.00% |
| 2026-05-18 | 10.42 | 10.43 | 10.42 | 10.43 | 2,899 | +0.10% |
| 2026-05-15 | 10.42 | 10.42 | 10.415 | 10.42 | 9,938 | +0.10% |
| 2026-05-14 | 10.41 | 10.41 | 10.41 | 10.41 | 4,750 | +0.00% |
| 2026-05-13 | 10.42 | 10.42 | 10.41 | 10.41 | 3,490 | -0.10% |
| 2026-05-12 | 10.42 | 10.42 | 10.42 | 10.42 | 10,604 | -0.19% |
| 2026-05-11 | 10.42 | 10.44 | 10.42 | 10.44 | 3,610 | +0.14% |
| 2026-05-08 | 10.43 | 10.43 | 10.425 | 10.425 | 360 | +0.05% |
| 2026-05-07 | 10.42 | 10.42 | 10.42 | 10.42 | 696 | +0.10% |
| 2026-05-06 | 10.4 | 10.42 | 10.4 | 10.41 | 70,432 | +0.19% |
| 2026-05-05 | 10.4 | 10.4 | 10.39 | 10.39 | 361 | -0.10% |
| 2026-05-04 | 10.4 | 10.4 | 10.4 | 10.4 | 141 | +0.10% |
| 2026-05-01 | 10.39 | 10.39 | 10.39 | 10.39 | 693 | -0.10% |
| 2026-04-30 | 10.4 | 10.4 | 10.4 | 10.4 | 5,206 | +0.10% |
| 2026-04-29 | 10.41 | 10.41 | 10.39 | 10.39 | 97,618 | -0.10% |
| 2026-04-28 | 10.41 | 10.41 | 10.4 | 10.4 | 1,178 | -0.10% |
| 2026-04-27 | 10.41 | 10.42 | 10.41 | 10.41 | 50,338 | +0.00% |
| 2026-04-24 | 10.405 | 10.41 | 10.4 | 10.41 | 25,981 | +0.14% |
| 2026-04-23 | 10.4 | 10.409 | 10.395 | 10.395 | 75,633 | -0.05% |
| 2026-04-22 | 10.398 | 10.4 | 10.395 | 10.4 | 642 | +0.00% |
| 2026-04-21 | 10.39 | 10.4 | 10.39 | 10.4 | 1,652 | +0.10% |
| 2026-04-20 | 10.41 | 10.41 | 10.39 | 10.39 | 10,634 | -0.14% |
| 2026-04-17 | 10.41 | 10.41 | 10.4 | 10.405 | 1,455 | +0.05% |
| 2026-04-16 | 10.4 | 10.4 | 10.399 | 10.4 | 5,603 | +0.10% |
| 2026-04-15 | 10.38 | 10.39 | 10.38 | 10.39 | 97,155 | +0.10% |
| 2026-04-14 | 10.38 | 10.38 | 10.38 | 10.38 | 119 | +0.10% |
| 2026-04-13 | 10.37 | 10.37 | 10.37 | 10.37 | 4,323 | +0.00% |
| 2026-04-10 | 10.37 | 10.37 | 10.37 | 10.37 | 250 | +0.10% |
| 2026-04-09 | 10.36 | 10.36 | 10.355 | 10.36 | 20,358 | +0.00% |
| 2026-04-08 | 10.365 | 10.365 | 10.36 | 10.36 | 592 | +0.10% |
| 2026-04-07 | 10.35 | 10.355 | 10.35 | 10.35 | 30,740 | +0.00% |
| 2026-04-06 | 10.35 | 10.35 | 10.35 | 10.35 | 460 | +0.00% |
| 2026-04-02 | 10.35 | 10.35 | 10.35 | 10.35 | 1,548 | +0.00% |
| 2026-04-01 | 10.35 | 10.35 | 10.35 | 10.35 | 796 | +0.00% |
| 2026-03-31 | 10.34 | 10.35 | 10.335 | 10.35 | 197,717 | +0.10% |
| 2026-03-30 | 10.34 | 10.34 | 10.335 | 10.34 | 17,122 | +0.10% |