名前 | Health Assurance Acquisition Corp. SAIL Securities |
ティッカー | HAACU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.98 | 14.92 | 15.84 | 15.43 | 518700.0 | 15.43 |
2021-02-12 | 15.7 | 14.27 | 14.4 | 14.65 | 871000.0 | 14.65 |
2021-02-11 | 14.62 | 13.72 | 14.39 | 13.94 | 421200.0 | 13.94 |
2021-02-10 | 15.44 | 13.9 | 14.83 | 14.1 | 737800.0 | 14.1 |
2021-02-09 | 14.57 | 13.45 | 14.57 | 13.79 | 369400.0 | 13.79 |
2021-02-08 | 13.72 | 13.3 | 13.71 | 13.33 | 188100.0 | 13.33 |
2021-02-05 | 13.73 | 13.11 | 13.3 | 13.16 | 112700.0 | 13.16 |
2021-02-04 | 13.5 | 13.0 | 13.0 | 13.15 | 319600.0 | 13.15 |
2021-02-03 | 13.48 | 12.79 | 12.81 | 13.0 | 194000.0 | 13.0 |
2021-02-02 | 13.0 | 12.47 | 12.5 | 12.8 | 177200.0 | 12.8 |
2021-02-01 | 12.9 | 12.27 | 12.29 | 12.63 | 182000.0 | 12.63 |
2021-01-29 | 12.25 | 12.02 | 12.16 | 12.16 | 122500.0 | 12.16 |
2021-01-28 | 12.95 | 11.9 | 12.66 | 12.36 | 731500.0 | 12.36 |
2021-01-27 | 13.66 | 11.8 | 12.21 | 12.54 | 933400.0 | 12.54 |
2021-01-26 | 13.14 | 12.31 | 13.0 | 12.5 | 327300.0 | 12.5 |
2021-01-25 | 13.3 | 12.49 | 13.0 | 12.6 | 600700.0 | 12.6 |
2021-01-22 | 12.9 | 12.41 | 12.41 | 12.75 | 230000.0 | 12.75 |
2021-01-21 | 13.28 | 12.15 | 12.45 | 12.92 | 434700.0 | 12.92 |
2021-01-20 | 12.5 | 12.12 | 12.12 | 12.34 | 264000.0 | 12.34 |
2021-01-19 | 12.42 | 12.09 | 12.2 | 12.24 | 779300.0 | 12.24 |
2021-01-15 | 12.58 | 11.9 | 12.25 | 12.11 | 1054300.0 | 12.11 |
2021-01-14 | 12.56 | 11.7 | 12.05 | 11.75 | 834900.0 | 11.75 |
2021-01-13 | 11.93 | 11.53 | 11.74 | 11.67 | 354300.0 | 11.67 |
2021-01-12 | 11.78 | 11.54 | 11.6 | 11.64 | 590400.0 | 11.64 |
2021-01-11 | 11.63 | 11.41 | 11.52 | 11.57 | 456900.0 | 11.57 |
2021-01-08 | 11.95 | 11.41 | 11.89 | 11.49 | 839800.0 | 11.49 |
2021-01-07 | 11.6 | 11.25 | 11.3 | 11.41 | 973500.0 | 11.41 |
2021-01-06 | 11.59 | 11.0 | 11.59 | 11.34 | 521700.0 | 11.34 |
2021-01-05 | 11.65 | 11.35 | 11.65 | 11.4 | 247700.0 | 11.4 |
2021-01-04 | 11.6 | 11.16 | 11.25 | 11.37 | 368700.0 | 11.37 |
2020-12-31 | 11.73 | 11.02 | 11.54 | 11.02 | 803600.0 | 11.02 |
2020-12-30 | 11.8 | 11.35 | 11.78 | 11.35 | 340900.0 | 11.35 |
2020-12-29 | 11.97 | 11.25 | 11.8 | 11.62 | 467600.0 | 11.62 |
2020-12-28 | 12.25 | 11.81 | 12.0 | 11.97 | 413600.0 | 11.97 |
2020-12-24 | 12.8 | 11.8 | 12.8 | 11.95 | 288600.0 | 11.95 |
2020-12-23 | 12.5 | 11.88 | 12.46 | 11.9 | 413400.0 | 11.9 |
2020-12-22 | 12.5 | 11.72 | 11.74 | 11.99 | 786800.0 | 11.99 |
2020-12-21 | 11.7 | 11.42 | 11.59 | 11.54 | 851000.0 | 11.54 |
2020-12-18 | 11.61 | 10.82 | 10.95 | 11.36 | 1833300.0 | 11.36 |
2020-12-17 | 10.92 | 10.76 | 10.9 | 10.76 | 131900.0 | 10.76 |
2020-12-16 | 10.95 | 10.86 | 10.94 | 10.9 | 455200.0 | 10.9 |
2020-12-15 | 11.09 | 10.89 | 11.09 | 10.95 | 861800.0 | 10.95 |
2020-12-14 | 11.15 | 10.89 | 11.0 | 10.94 | 597900.0 | 10.94 |
2020-12-11 | 10.89 | 10.83 | 10.83 | 10.88 | 276500.0 | 10.88 |
2020-12-10 | 11.2 | 10.7 | 11.0 | 10.75 | 394400.0 | 10.75 |
2020-12-09 | 11.6 | 10.58 | 11.3 | 11.0 | 298400.0 | 11.0 |
2020-12-08 | 12.32 | 10.6 | 10.7 | 10.99 | 844300.0 | 10.99 |
2020-12-07 | 10.85 | 10.59 | 10.8 | 10.7 | 593900.0 | 10.7 |
2020-12-04 | 10.6 | 10.46 | 10.48 | 10.6 | 28200.0 | 10.6 |
2020-12-03 | 10.6 | 10.5 | 10.6 | 10.5 | 93900.0 | 10.5 |
2020-12-02 | 10.65 | 10.4 | 10.65 | 10.58 | 60300.0 | 10.58 |
2020-12-01 | 10.76 | 10.4 | 10.5 | 10.65 | 134800.0 | 10.65 |
2020-11-30 | 10.6 | 10.36 | 10.36 | 10.45 | 77900.0 | 10.45 |
2020-11-27 | 10.5 | 10.38 | 10.4 | 10.4 | 128800.0 | 10.4 |
2020-11-25 | 10.6 | 10.3 | 10.4 | 10.35 | 157800.0 | 10.35 |
2020-11-24 | 10.4 | 10.3 | 10.4 | 10.37 | 34200.0 | 10.37 |
2020-11-23 | 10.39 | 10.2 | 10.2 | 10.29 | 130700.0 | 10.29 |
2020-11-20 | 10.3 | 10.19 | 10.3 | 10.2 | 26000.0 | 10.2 |
2020-11-19 | 10.3 | 10.16 | 10.21 | 10.23 | 766700.0 | 10.23 |
2020-11-18 | 10.3 | 10.17 | 10.3 | 10.2 | 73000.0 | 10.2 |
2020-11-17 | 10.29 | 10.17 | 10.29 | 10.24 | 99000.0 | 10.24 |
2020-11-16 | 10.3 | 10.17 | 10.17 | 10.2 | 227200.0 | 10.2 |
2020-11-13 | 10.44 | 10.15 | 10.16 | 10.2 | 1985100.0 | 10.2 |