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%
HVII — Hennessy Capital Investment Corp. VII Ordinary Shares
NasdaqHennessy Capital Investment Corp. VII Ordinary Shares
$4.46
-4.62(-50.88%)
- O
- 8.84
- H
- 9.45
- L
- 3.69
- V
- 10.57M
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$4.46
Period Return-54.84%
Period High$12.05
Period Low$3.69
Avg Daily Volume117.7K
Total Trading Days365
HVII — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $8.84 | $9.45 | $3.69 | $4.46 | $-4.62 | -50.88% | 10,566,787 | $10.28 | $3.69 $9.45 |
| Sep 22, 2026 | $10.91 | $11.17 | $8.79 | $9.08 | $-1.80 | -16.54% | 37,059 | $10.13 | $8.79 $11.17 |
| Sep 21, 2026 | $10.46 | $11.00 | $9.52 | $10.88 | +$0.88 | +8.80% | 13,099 | $10.56 | $9.52 $11.00 |
| Sep 18, 2026 | $10.68 | $10.74 | $10.00 | $10.00 | $-0.75 | -6.98% | 12,437 | $10.62 | $10.00 $10.74 |
| Sep 17, 2026 | $9.78 | $11.40 | $9.50 | $10.75 | +$0.60 | +5.91% | 13,442 | $10.70 | $9.50 $11.40 |
| Sep 16, 2026 | $9.73 | $11.00 | $9.52 | $10.15 | +$0.61 | +6.39% | 119,379 | $10.03 | $9.52 $11.00 |
| Sep 15, 2026 | $10.21 | $10.21 | $9.03 | $9.54 | $-0.49 | -4.89% | 38,417 | $9.81 | $9.03 $10.21 |
| Sep 14, 2026 | $9.45 | $10.69 | $8.51 | $10.03 | $-0.57 | -5.33% | 25,676 | $10.21 | $8.51 $10.69 |
| Sep 11, 2026 | $10.68 | $10.90 | $10.43 | $10.60 | +$0.03 | +0.28% | 11,892 | $10.58 | $10.43 $10.90 |
| Sep 10, 2026 | $10.26 | $10.89 | $8.51 | $10.57 | $-0.24 | -2.18% | 15,543 | $10.30 | $8.51 $10.89 |
| Sep 9, 2026 | $10.98 | $10.98 | $10.51 | $10.80 | $-0.46 | -4.09% | 21,461 | $10.83 | $10.51 $10.98 |
| Sep 8, 2026 | $9.66 | $12.05 | $8.98 | $11.26 | +$1.59 | +16.44% | 45,319 | $10.70 | $8.98 $12.05 |
| Sep 4, 2026 | $8.56 | $10.40 | $8.31 | $9.67 | +$1.51 | +18.50% | 33,287 | $9.40 | $8.31 $10.40 |
| Sep 3, 2026 | $8.55 | $8.58 | $8.09 | $8.16 | $-0.48 | -5.56% | 21,988 | $8.29 | $8.09 $8.58 |
| Sep 2, 2026 | $8.09 | $8.82 | $7.89 | $8.64 | +$0.83 | +10.63% | 45,712 | $8.42 | $7.89 $8.82 |
| Sep 1, 2026 | $7.98 | $8.20 | $7.64 | $7.81 | $-0.08 | -1.01% | 109,904 | $7.95 | $7.64 $8.20 |
| Aug 31, 2026 | $7.42 | $8.47 | $7.42 | $7.89 | +$0.43 | +5.76% | 30,204 | $8.04 | $7.42 $8.47 |
| Aug 28, 2026 | $7.73 | $8.49 | $7.37 | $7.46 | $-0.28 | -3.62% | 23,312 | $7.63 | $7.37 $8.49 |
| Aug 27, 2026 | $7.33 | $7.74 | $7.21 | $7.74 | +$0.44 | +6.03% | 23,127 | $7.46 | $7.21 $7.74 |
| Aug 26, 2026 | $7.62 | $7.84 | $7.25 | $7.30 | $-0.54 | -6.89% | 53,320 | $7.56 | $7.25 $7.84 |
| Aug 25, 2026 | $7.56 | $8.48 | $7.25 | $7.84 | +$0.87 | +12.48% | 423,462 | $7.88 | $7.25 $8.48 |
| Aug 24, 2026 | $7.40 | $7.74 | $6.86 | $6.97 | +$0.59 | +9.16% | 733,126 | $8.88 | $6.86 $7.74 |
| Aug 21, 2026 | $8.20 | $8.24 | $6.25 | $6.39 | $-1.80 | -21.94% | 110,395 | $7.36 | $6.25 $8.24 |
| Aug 20, 2026 | $8.95 | $9.26 | $8.09 | $8.18 | $-2.35 | -22.28% | 34,686 | $8.76 | $8.09 $9.26 |
| Aug 19, 2026 | $10.53 | $10.53 | $10.52 | $10.53 | +$0.01 | +0.05% | 57,018 | $10.52 | $10.52 $10.53 |
| Aug 18, 2026 | $10.52 | $10.52 | $10.52 | $10.52 | +$0.01 | +0.10% | 75,397 | $10.52 | $10.52 $10.52 |
| Aug 17, 2026 | $10.52 | $10.53 | $10.51 | $10.51 | $-0.01 | -0.10% | 342,245 | $10.51 | $10.51 $10.53 |
| Aug 14, 2026 | $10.53 | $10.53 | $10.52 | $10.52 | +$0.00 | +0.00% | 6,478 | $10.53 | $10.52 $10.53 |
| Aug 13, 2026 | $10.54 | $10.54 | $10.52 | $10.52 | +$0.00 | +0.00% | 404,387 | $10.52 | $10.52 $10.54 |
| Aug 12, 2026 | $10.53 | $10.54 | $10.52 | $10.52 | $-0.01 | -0.09% | 87,669 | $10.53 | $10.52 $10.54 |