Hudson Executive Investment Corp. Class A Common Stockのデータ

Hudson Executive Investment Corp. Class A Common Stockの基本情報

名前 Hudson Executive Investment Corp. Class A Common Stock
ティッカー HEC
国 United States
上場年 2020.0
セクター Health Care

Hudson Executive Investment Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.98 11.42 11.95 11.44 1859400.0 11.44
2021-02-12 12.0 11.55 12.0 11.73 1514400.0 11.73
2021-02-11 12.29 11.41 12.1 11.84 1727500.0 11.84
2021-02-10 12.21 11.37 12.16 12.1 2827200.0 12.1
2021-02-09 12.01 11.61 12.0 11.77 1849300.0 11.77
2021-02-08 12.45 11.84 12.22 11.94 3124200.0 11.94
2021-02-05 12.16 10.7 11.09 11.95 4685400.0 11.95
2021-02-04 11.4 10.93 11.25 10.96 1506200.0 10.96
2021-02-03 11.38 11.06 11.28 11.15 1220300.0 11.15
2021-02-02 11.58 11.15 11.51 11.16 1660900.0 11.16
2021-02-01 11.62 11.32 11.5 11.42 1455300.0 11.42
2021-01-29 11.5 11.02 11.38 11.48 1458300.0 11.48
2021-01-28 11.66 10.71 10.86 11.65 1887500.0 11.65
2021-01-27 11.17 10.46 10.75 10.65 2104700.0 10.65
2021-01-26 11.54 10.88 11.5 11.13 2291300.0 11.13
2021-01-25 11.88 11.15 11.88 11.44 2193800.0 11.44
2021-01-22 11.9 11.5 11.58 11.9 2561800.0 11.9
2021-01-21 11.76 11.4 11.76 11.59 2952700.0 11.59
2021-01-20 12.0 11.54 12.0 11.59 2246600.0 11.59
2021-01-19 12.17 11.74 11.97 11.95 3666900.0 11.95
2021-01-15 11.86 11.49 11.7 11.61 3976500.0 11.61
2021-01-14 11.65 11.1 11.45 11.55 5674200.0 11.55
2021-01-13 11.8 10.91 11.64 11.06 15152100.0 11.06
2021-01-12 12.19 11.22 12.12 11.51 5101600.0 11.51
2021-01-11 11.5 10.96 10.99 11.28 1254500.0 11.28
2021-01-08 11.0 10.7 10.93 10.85 150200.0 10.85
2021-01-07 10.98 10.7 10.81 10.97 231700.0 10.97
2021-01-06 11.1 10.7 10.94 10.81 153800.0 10.81
2021-01-05 11.03 10.8 10.95 10.87 266200.0 10.87
2021-01-04 11.13 10.73 10.73 10.95 578500.0 10.95
2020-12-31 10.87 10.48 10.86 10.81 464800.0 10.81
2020-12-30 10.69 10.55 10.62 10.61 210200.0 10.61
2020-12-29 10.7 10.52 10.68 10.68 281100.0 10.68
2020-12-28 11.0 10.56 10.7 10.57 438500.0 10.57
2020-12-24 10.65 10.49 10.65 10.61 251900.0 10.61
2020-12-23 10.65 10.4 10.61 10.65 419200.0 10.65
2020-12-22 10.65 10.44 10.53 10.58 213000.0 10.58
2020-12-21 10.62 10.43 10.46 10.48 81200.0 10.48
2020-12-18 10.65 10.51 10.55 10.51 44800.0 10.51
2020-12-17 10.68 10.5 10.6 10.59 184500.0 10.59
2020-12-16 10.66 10.29 10.29 10.5 788700.0 10.5
2020-12-15 10.4 10.22 10.3 10.3 315800.0 10.3
2020-12-14 10.48 9.99 10.0 10.3 867000.0 10.3
2020-12-11 10.0 9.95 9.99 9.99 492700.0 9.99
2020-12-10 9.98 9.92 9.94 9.94 37700.0 9.94
2020-12-09 10.03 9.92 9.93 9.94 316600.0 9.94
2020-12-08 9.97 9.91 9.94 9.92 55800.0 9.92
2020-12-07 9.98 9.8 9.84 9.91 580100.0 9.91
2020-12-04 9.85 9.78 9.78 9.8 100900.0 9.8
2020-12-03 9.8 9.78 9.8 9.79 24800.0 9.79
2020-12-02 9.91 9.78 9.78 9.8 15200.0 9.8
2020-12-01 9.98 9.77 9.95 9.8 118700.0 9.8
2020-11-30 9.95 9.86 9.9 9.93 62200.0 9.93
2020-11-27 10.0 9.85 9.87 9.9 288000.0 9.9
2020-11-25 9.85 9.8 9.8 9.85 7500.0 9.85
2020-11-24 9.8 9.77 9.8 9.8 27700.0 9.8
2020-11-23 9.83 9.77 9.83 9.77 101700.0 9.77
2020-11-20 9.83 9.76 9.79 9.8 163100.0 9.8
2020-11-19 9.79 9.75 9.78 9.76 16500.0 9.76
2020-11-18 9.79 9.7 9.7 9.75 24500.0 9.75
2020-11-17 9.79 9.7 9.71 9.72 2013500.0 9.72
2020-11-16 9.75 9.68 9.72 9.7 138100.0 9.7
2020-11-13 9.75 9.73 9.75 9.75 8300.0 9.75
2020-11-12 9.81 9.72 9.73 9.81 9900.0 9.81
2020-11-11 9.77 9.74 9.77 9.77 2700.0 9.77
2020-11-10 9.85 9.68 9.82 9.8 18600.0 9.8
2020-11-09 9.85 9.7 9.85 9.77 25900.0 9.77
2020-11-06 9.78 9.78 9.78 9.78 600.0 9.78
2020-11-05 9.85 9.77 9.77 9.78 84600.0 9.78
2020-11-04 9.78 9.74 9.74 9.75 120700.0 9.75
2020-11-03 9.84 9.72 9.78 9.72 16000.0 9.72
2020-11-02 9.7 9.67 9.67 9.7 82700.0 9.7
2020-10-30 9.77 9.66 9.66 9.66 1700.0 9.66
2020-10-29 9.79 9.72 9.72 9.79 1000.0 9.79
2020-10-28 9.71 9.68 9.71 9.69 47200.0 9.69
2020-10-27 9.79 9.75 9.75 9.79 1800.0 9.79
2020-10-26 9.71 9.71 9.71 9.71 25100.0 9.71
2020-10-23 9.8 9.71 9.8 9.71 3900.0 9.71
2020-10-22 9.8 9.72 9.72 9.77 14800.0 9.77
2020-10-21 9.83 9.72 9.79 9.75 8700.0 9.75
2020-10-20 9.76 9.73 9.74 9.73 3800.0 9.73
2020-10-19 9.85 9.75 9.85 9.75 82600.0 9.75
2020-10-16 9.77 9.72 9.73 9.73 15800.0 9.73
2020-10-15 9.82 9.72 9.73 9.72 64900.0 9.72
2020-10-14 9.84 9.71 9.82 9.71 10600.0 9.71
2020-10-13 9.8 9.75 9.75 9.8 20200.0 9.8
2020-10-12 9.84 9.75 9.84 9.75 32600.0 9.75
2020-10-09 9.85 9.77 9.85 9.78 3300.0 9.78
2020-10-08 9.82 9.75 9.82 9.75 9000.0 9.75
2020-10-07 9.86 9.8 9.85 9.84 18600.0 9.84
2020-10-06 9.89 9.85 9.87 9.89 12200.0 9.89
2020-10-05 9.89 9.86 9.89 9.89 39800.0 9.89
2020-10-02 9.89 9.83 9.85 9.88 53600.0 9.88
2020-10-01 9.93 9.81 9.93 9.86 64400.0 9.86
2020-09-30 9.86 9.82 9.84 9.83 13100.0 9.83
2020-09-29 9.88 9.84 9.85 9.88 15000.0 9.88
2020-09-28 9.95 9.82 9.95 9.88 20100.0 9.88
2020-09-25 9.85 9.83 9.83 9.85 3500.0 9.85
2020-09-24 9.94 9.83 9.86 9.85 31600.0 9.85
2020-09-23 9.91 9.85 9.91 9.89 4600.0 9.89
2020-09-22 9.97 9.91 9.93 9.96 7800.0 9.96
2020-09-21 10.0 9.91 9.95 9.95 7200.0 9.95
2020-09-18 10.07 9.92 9.93 10.0 34200.0 10.0
2020-09-17 10.0 9.87 9.88 9.94 37200.0 9.94
2020-09-16 9.86 9.82 9.85 9.85 186200.0 9.85
2020-09-15 9.95 9.81 9.86 9.84 155100.0 9.84
2020-09-14 9.86 9.8 9.85 9.86 12900.0 9.86
2020-09-11 9.9 9.8 9.86 9.8 120800.0 9.8
2020-09-10 9.9 9.9 9.9 9.9 1250300.0 9.9
2020-09-09 10.02 9.8 10.02 9.8 17500.0 9.8
2020-09-08 10.0 9.85 10.0 9.86 99800.0 9.86
2020-09-04 9.99 9.77 9.94 9.97 49100.0 9.97
2020-09-03 10.34 9.73 9.73 9.94 268200.0 9.94
2020-09-02 9.83 9.75 9.75 9.77 23500.0 9.77
2020-09-01 9.82 9.82 9.82 9.82 0.0 9.82
2020-08-31 9.82 9.71 9.75 9.82 306200.0 9.82
2020-08-28 9.83 9.71 9.73 9.73 141000.0 9.73
2020-08-27 9.74 9.71 9.74 9.71 34000.0 9.71
2020-08-26 9.81 9.71 9.74 9.71 45400.0 9.71
2020-08-25 9.75 9.7 9.74 9.72 553300.0 9.72
2020-08-24 9.79 9.72 9.75 9.72 141500.0 9.72
2020-08-21 9.8 9.75 9.75 9.8 317400.0 9.8
2020-08-20 9.88 9.7 9.75 9.75 216500.0 9.75
2020-08-19 9.84 9.74 9.75 9.74 29400.0 9.74
2020-08-18 9.89 9.82 9.89 9.82 1626100.0 9.82
2020-08-17 9.94 9.82 9.94 9.9 104500.0 9.9
2020-08-14 9.9 9.87 9.89 9.88 44700.0 9.88
2020-08-13 9.9 9.82 9.82 9.89 1800.0 9.89
2020-08-12 9.83 9.83 9.83 9.83 0.0 9.83
2020-08-11 9.89 9.83 9.89 9.83 1500.0 9.83
2020-08-10 9.82 9.75 9.81 9.82 159600.0 9.82
2020-08-07 9.83 9.75 9.75 9.8 51900.0 9.8
2020-08-06 9.84 9.78 9.84 9.78 571800.0 9.78
2020-08-05 10.22 9.85 10.22 9.85 1900.0 9.85
2020-08-04 10.1 9.8 10.1 9.85 53300.0 9.85
2020-08-03 10.84 10.84 10.84 10.84 300.0 10.84
2020-07-31 9.9 9.8 9.9 9.8 52700.0 9.8
2020-07-30 10.1 9.8 10.0 10.1 225600.0 10.1