Hall of Fame Resort & Entertainment Company Common Stockのデータ

Hall of Fame Resort & Entertainment Company Common Stockの基本情報

名前 Hall of Fame Resort & Entertainment Company Common Stock
ティッカー HOFV
国 United States
上場年 nan
セクター Consumer Services

Hall of Fame Resort & Entertainment Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.9 2.65 2.68 2.74 10442600.0 2.74
2021-02-12 2.65 2.56 2.6 2.6 3798900.0 2.6
2021-02-11 2.71 2.55 2.67 2.65 4943700.0 2.65
2021-02-10 2.76 2.51 2.72 2.69 17376200.0 2.69
2021-02-09 3.16 2.85 2.86 3.02 6116100.0 3.02
2021-02-08 2.98 2.74 2.96 2.8 10219800.0 2.8
2021-02-05 3.35 2.88 3.03 3.1 10487400.0 3.1
2021-02-04 3.27 2.81 3.11 3.06 15212900.0 3.06
2021-02-03 3.25 2.41 2.48 3.12 20539400.0 3.12
2021-02-02 2.51 2.37 2.42 2.44 1885000.0 2.44
2021-02-01 2.62 2.28 2.4 2.38 5084100.0 2.38
2021-01-29 2.5 2.29 2.39 2.34 2610800.0 2.34
2021-01-28 2.5 2.12 2.45 2.4 3216400.0 2.4
2021-01-27 2.64 2.16 2.49 2.44 6364600.0 2.44
2021-01-26 2.81 2.36 2.38 2.58 8480200.0 2.58
2021-01-25 2.39 2.06 2.15 2.27 8286200.0 2.27
2021-01-22 2.05 1.92 1.94 1.98 1564200.0 1.98
2021-01-21 2.07 1.88 1.98 1.99 2765800.0 1.99
2021-01-20 2.21 1.96 2.09 1.99 6956900.0 1.99
2021-01-19 1.94 1.75 1.8 1.85 2678300.0 1.85
2021-01-15 1.91 1.75 1.87 1.79 2319900.0 1.79
2021-01-14 1.93 1.83 1.88 1.88 1826400.0 1.88
2021-01-13 1.95 1.8 1.91 1.89 2349900.0 1.89
2021-01-12 2.07 1.77 1.77 1.88 5472000.0 1.88
2021-01-11 1.94 1.74 1.9 1.79 4689800.0 1.79
2021-01-08 2.24 1.62 1.63 1.94 31198300.0 1.94
2021-01-07 1.68 1.43 1.46 1.58 4783600.0 1.58
2021-01-06 1.55 1.41 1.54 1.44 3049500.0 1.44
2021-01-05 1.64 1.47 1.54 1.53 3378400.0 1.53
2021-01-04 1.7 1.41 1.54 1.68 15739700.0 1.68
2020-12-31 1.26 1.22 1.25 1.23 3221600.0 1.23
2020-12-30 1.28 1.23 1.25 1.24 722800.0 1.24
2020-12-29 1.29 1.23 1.28 1.24 939900.0 1.24
2020-12-28 1.32 1.26 1.31 1.29 1123400.0 1.29
2020-12-24 1.32 1.28 1.32 1.3 635700.0 1.3
2020-12-23 1.35 1.29 1.3 1.33 1052300.0 1.33
2020-12-22 1.36 1.3 1.31 1.33 949400.0 1.33
2020-12-21 1.34 1.25 1.3 1.33 1576300.0 1.33
2020-12-18 1.37 1.29 1.36 1.29 1835400.0 1.29
2020-12-17 1.39 1.36 1.38 1.37 1021800.0 1.37
2020-12-16 1.39 1.36 1.36 1.39 826200.0 1.39
2020-12-15 1.43 1.35 1.4 1.37 1572000.0 1.37
2020-12-14 1.4 1.34 1.34 1.36 1189000.0 1.36
2020-12-11 1.39 1.36 1.38 1.38 719100.0 1.38
2020-12-10 1.4 1.35 1.37 1.38 902400.0 1.38
2020-12-09 1.43 1.35 1.42 1.41 1415300.0 1.41
2020-12-08 1.45 1.38 1.43 1.42 1432100.0 1.42
2020-12-07 1.45 1.39 1.45 1.45 1211700.0 1.45
2020-12-04 1.46 1.39 1.46 1.42 1444900.0 1.42
2020-12-03 1.47 1.38 1.45 1.45 1590900.0 1.45
2020-12-02 1.43 1.35 1.42 1.42 2399100.0 1.42
2020-12-01 1.5 1.36 1.45 1.38 2369000.0 1.38
2020-11-30 1.59 1.33 1.36 1.46 6678800.0 1.46
2020-11-27 1.39 1.32 1.35 1.34 1759200.0 1.34
2020-11-25 1.36 1.17 1.36 1.32 3236400.0 1.32
2020-11-24 1.4 1.33 1.39 1.37 3553300.0 1.37
2020-11-23 1.4 1.3 1.38 1.39 4504800.0 1.39
2020-11-20 1.4 1.21 1.28 1.35 8020300.0 1.35
2020-11-19 1.3 1.22 1.25 1.27 3251700.0 1.27
2020-11-18 1.28 1.17 1.19 1.22 5893600.0 1.22
2020-11-17 1.19 1.16 1.18 1.17 4799600.0 1.17
2020-11-16 1.18 1.09 1.15 1.15 31190500.0 1.15
2020-11-13 3.27 2.33 3.08 2.49 21146600.0 2.49
2020-11-12 2.49 2.0 2.22 2.04 1640500.0 2.04
2020-11-11 2.3 2.14 2.26 2.27 572000.0 2.27
2020-11-10 2.46 2.06 2.2 2.3 1195900.0 2.3
2020-11-09 2.92 2.16 2.88 2.29 1547000.0 2.29
2020-11-06 3.1 2.52 2.85 2.66 3469600.0 2.66
2020-11-05 6.45 2.96 3.04 3.41 94156500.0 3.41
2020-11-04 1.93 1.8 1.92 1.9 70700.0 1.9
2020-11-03 1.91 1.83 1.84 1.88 65100.0 1.88
2020-11-02 1.9 1.81 1.88 1.81 188700.0 1.81
2020-10-30 1.94 1.76 1.94 1.91 151500.0 1.91
2020-10-29 1.95 1.82 1.95 1.94 68900.0 1.94
2020-10-28 2.05 1.9 2.04 1.92 93200.0 1.92
2020-10-27 2.05 1.84 1.96 2.03 146300.0 2.03
2020-10-26 2.17 1.96 2.14 2.02 177600.0 2.02
2020-10-23 2.15 2.06 2.1 2.06 40300.0 2.06
2020-10-22 2.12 2.02 2.12 2.1 80400.0 2.1
2020-10-21 2.2 2.09 2.2 2.1 40800.0 2.1
2020-10-20 2.35 2.17 2.2 2.2 54700.0 2.2
2020-10-19 2.39 2.18 2.39 2.21 99700.0 2.21
2020-10-16 2.47 2.39 2.39 2.4 27000.0 2.4
2020-10-15 2.54 2.36 2.54 2.37 71700.0 2.37
2020-10-14 2.5 2.36 2.4 2.46 69400.0 2.46
2020-10-13 2.58 2.31 2.58 2.4 74000.0 2.4
2020-10-12 2.55 2.36 2.55 2.39 66800.0 2.39
2020-10-09 2.59 2.28 2.38 2.4 245100.0 2.4
2020-10-08 2.45 2.2 2.45 2.28 188400.0 2.28
2020-10-07 2.58 2.12 2.15 2.46 680800.0 2.46
2020-10-06 2.19 2.0 2.1 2.12 102500.0 2.12
2020-10-05 2.18 1.97 2.14 2.1 216000.0 2.1
2020-10-02 2.2 2.05 2.1 2.08 179600.0 2.08
2020-10-01 2.45 2.24 2.36 2.29 299400.0 2.29
2020-09-30 2.53 2.31 2.38 2.49 162400.0 2.49
2020-09-29 2.64 2.42 2.61 2.52 108300.0 2.52
2020-09-28 2.66 2.52 2.66 2.59 111400.0 2.59
2020-09-25 2.62 2.5 2.5 2.55 111000.0 2.55
2020-09-24 2.89 2.48 2.62 2.53 489500.0 2.53
2020-09-23 2.69 2.38 2.68 2.56 549000.0 2.56
2020-09-22 3.21 2.72 3.15 2.8 669900.0 2.8
2020-09-21 3.58 3.14 3.54 3.14 347600.0 3.14
2020-09-18 3.87 3.59 3.69 3.59 276600.0 3.59
2020-09-17 3.79 3.6 3.66 3.65 288200.0 3.65
2020-09-16 3.85 3.57 3.82 3.65 407200.0 3.65
2020-09-15 4.08 3.82 4.08 3.91 176400.0 3.91
2020-09-14 4.28 3.96 4.25 4.03 222600.0 4.03
2020-09-11 4.39 4.12 4.15 4.28 160600.0 4.28
2020-09-10 4.71 4.11 4.59 4.27 351200.0 4.27
2020-09-09 4.8 3.8 3.93 4.59 1135500.0 4.59
2020-09-08 3.99 3.71 3.86 3.75 159100.0 3.75
2020-09-04 4.05 3.58 4.03 3.86 238200.0 3.86
2020-09-03 4.19 3.76 4.11 4.01 228500.0 4.01
2020-09-02 4.27 4.05 4.16 4.14 291100.0 4.14
2020-09-01 4.32 4.11 4.26 4.17 154100.0 4.17
2020-08-31 4.44 4.23 4.42 4.33 104100.0 4.33
2020-08-28 4.68 4.39 4.43 4.45 115000.0 4.45
2020-08-27 4.64 4.25 4.44 4.43 165500.0 4.43
2020-08-26 5.04 4.44 4.84 4.47 259900.0 4.47
2020-08-25 4.92 4.22 4.3 4.89 674700.0 4.89
2020-08-24 4.58 4.21 4.45 4.29 247200.0 4.29
2020-08-21 4.68 4.35 4.53 4.44 202900.0 4.44
2020-08-20 4.72 4.23 4.4 4.45 425100.0 4.45
2020-08-19 4.5 4.1 4.17 4.34 515300.0 4.34
2020-08-18 4.26 4.14 4.15 4.18 131100.0 4.18
2020-08-17 4.41 4.08 4.41 4.16 213400.0 4.16
2020-08-14 4.43 4.22 4.43 4.28 121300.0 4.28
2020-08-13 4.49 4.3 4.31 4.44 235400.0 4.44
2020-08-12 5.2 4.1 5.09 4.1 619400.0 4.1
2020-08-11 5.49 5.06 5.49 5.08 349900.0 5.08
2020-08-10 5.6 5.07 5.6 5.3 318400.0 5.3
2020-08-07 5.87 5.36 5.5 5.67 134700.0 5.67
2020-08-06 6.25 5.4 5.9 5.65 1174500.0 5.65
2020-08-05 5.41 5.25 5.37 5.32 52400.0 5.32
2020-08-04 5.58 5.2 5.25 5.3 126100.0 5.3
2020-08-03 5.42 5.11 5.39 5.25 130000.0 5.25
2020-07-31 5.44 5.11 5.29 5.44 249300.0 5.44
2020-07-30 5.55 5.25 5.45 5.3 215500.0 5.3
2020-07-29 5.71 5.25 5.58 5.56 245800.0 5.56
2020-07-28 5.94 5.4 5.7 5.59 259700.0 5.59
2020-07-27 6.15 5.5 5.75 5.72 620700.0 5.72
2020-07-24 5.49 5.2 5.39 5.44 119300.0 5.44
2020-07-23 6.21 5.3 6.21 5.5 243800.0 5.5
2020-07-22 6.08 5.52 6.08 5.62 257300.0 5.62
2020-07-21 6.63 6.0 6.58 6.05 452300.0 6.05
2020-07-20 7.1 5.35 5.68 6.6 1447600.0 6.6
2020-07-17 5.64 5.19 5.55 5.6 193400.0 5.6
2020-07-16 5.7 5.44 5.55 5.57 220600.0 5.57
2020-07-15 5.89 5.26 5.67 5.71 407100.0 5.71
2020-07-14 5.86 5.07 5.5 5.55 715500.0 5.55
2020-07-13 6.35 5.34 6.3 5.36 727800.0 5.36
2020-07-10 7.26 6.4 7.15 6.45 533300.0 6.45
2020-07-09 8.2 7.15 7.79 7.35 542000.0 7.35
2020-07-08 8.72 5.85 6.99 8.4 2275800.0 8.4
2020-07-07 7.48 6.69 7.03 6.76 455400.0 6.76
2020-07-06 9.94 7.4 9.65 7.84 850900.0 7.84
2020-07-02 12.31 8.51 10.74 9.3 976500.0 9.3
2020-07-01 12.7 11.75 12.3 12.0 429000.0 12.0
2020-06-30 14.7 12.3 13.91 12.85 1089900.0 12.85
2020-06-29 13.55 12.1 12.55 13.2 689300.0 13.2
2020-06-26 12.16 10.95 11.65 11.85 459200.0 11.85
2020-06-25 11.45 11.06 11.4 11.25 287200.0 11.25
2020-06-24 12.4 11.36 12.0 11.55 376700.0 11.55
2020-06-23 12.28 11.6 12.28 11.7 277400.0 11.7
2020-06-22 12.89 11.37 11.96 11.95 517600.0 11.95
2020-06-19 13.33 11.24 13.33 12.32 451400.0 12.32
2020-06-18 14.26 12.77 13.83 13.05 638200.0 13.05
2020-06-17 14.44 11.91 12.3 14.2 1964500.0 14.2
2020-06-16 12.13 10.95 11.65 11.72 870900.0 11.72
2020-06-15 11.5 11.08 11.46 11.2 1114300.0 11.2
2020-06-12 11.75 10.95 11.58 11.1 1803900.0 11.1
2020-06-11 12.0 11.0 12.0 11.15 261000.0 11.15
2020-06-10 14.1 11.1 11.35 12.0 695500.0 12.0
2020-06-09 11.85 10.86 11.6 10.95 58000.0 10.95
2020-06-08 11.89 10.89 11.76 10.95 39600.0 10.95
2020-06-05 11.08 10.6 10.79 10.95 70400.0 10.95
2020-06-04 10.8 10.8 10.8 10.8 400.0 10.8
2020-06-03 11.4 10.64 11.4 10.78 1900.0 10.78
2020-06-02 10.99 10.85 10.85 10.99 500.0 10.99
2020-06-01 11.09 10.85 10.99 10.9 17000.0 10.9
2020-05-29 10.9 10.7 10.7 10.9 400.0 10.9
2020-05-28 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-27 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-26 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-22 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-21 11.0 11.0 11.0 11.0 0.0 11.0
2020-05-20 11.05 10.95 10.95 11.0 800.0 11.0
2020-05-19 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-18 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-15 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-14 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-13 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-12 10.96 10.96 10.96 10.96 0.0 10.96
2020-05-11 10.96 10.96 10.96 10.96 200.0 10.96
2020-05-08 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-07 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-06 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-05 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-04 10.67 10.67 10.67 10.67 0.0 10.67
2020-05-01 10.67 10.67 10.67 10.67 0.0 10.67
2020-04-30 10.67 10.67 10.67 10.67 0.0 10.67
2020-04-29 10.68 10.6 10.6 10.67 1200.0 10.67
2020-04-28 10.74 10.73 10.74 10.73 200.0 10.73
2020-04-27 11.0 10.77 10.89 10.77 4100.0 10.77
2020-04-24 11.25 11.0 11.0 11.0 2200.0 11.0
2020-04-23 11.25 11.24 11.24 11.25 2000.0 11.25
2020-04-22 11.25 10.76 10.76 11.0 1300.0 11.0
2020-04-21 10.8 10.75 10.75 10.8 1600.0 10.8
2020-04-20 10.8 10.75 10.75 10.8 1000.0 10.8
2020-04-17 10.82 10.75 10.77 10.75 1600.0 10.75
2020-04-16 11.02 10.75 11.02 10.8 1800.0 10.8
2020-04-15 10.77 10.77 10.77 10.77 0.0 10.77
2020-04-14 10.95 10.75 10.95 10.77 2700.0 10.77
2020-04-13 10.74 10.72 10.72 10.74 12300.0 10.74
2020-04-09 10.72 10.67 10.72 10.67 1600.0 10.67
2020-04-08 10.72 10.7 10.72 10.7 2800.0 10.7
2020-04-07 10.72 10.61 10.61 10.72 6100.0 10.72
2020-04-06 10.67 10.67 10.67 10.67 600.0 10.67
2020-04-03 10.7 10.7 10.7 10.7 100.0 10.7
2020-04-02 10.72 10.61 10.61 10.72 1600.0 10.72
2020-04-01 10.15 10.15 10.15 10.15 0.0 10.15
2020-03-31 10.15 10.15 10.15 10.15 0.0 10.15
2020-03-30 10.15 10.15 10.15 10.15 0.0 10.15
2020-03-27 10.15 10.15 10.15 10.15 100.0 10.15
2020-03-26 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-25 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-24 10.65 10.6 10.65 10.6 200.0 10.6
2020-03-23 10.23 10.23 10.23 10.23 100.0 10.23
2020-03-20 10.38 10.38 10.38 10.38 0.0 10.38
2020-03-19 10.5 10.35 10.35 10.38 6700.0 10.38
2020-03-18 10.54 10.46 10.46 10.5 5600.0 10.5
2020-03-17 10.5 10.5 10.5 10.5 0.0 10.5
2020-03-16 10.5 10.5 10.5 10.5 200.0 10.5
2020-03-13 10.45 10.45 10.45 10.45 0.0 10.45
2020-03-12 10.6 10.4 10.6 10.45 2900.0 10.45
2020-03-11 10.68 10.63 10.65 10.63 105500.0 10.63
2020-03-10 10.6 10.6 10.6 10.6 0.0 10.6
2020-03-09 10.62 10.4 10.55 10.6 36100.0 10.6
2020-03-06 10.7 10.6 10.69 10.6 5400.0 10.6
2020-03-05 10.64 10.64 10.64 10.64 200.0 10.64
2020-03-04 10.65 10.65 10.65 10.65 0.0 10.65
2020-03-03 10.66 10.65 10.66 10.65 1500.0 10.65
2020-03-02 10.62 10.6 10.6 10.62 150300.0 10.62
2020-02-28 10.61 10.56 10.58 10.6 197700.0 10.6
2020-02-27 10.58 10.58 10.58 10.58 2000.0 10.58
2020-02-26 10.64 10.58 10.64 10.58 10200.0 10.58
2020-02-25 10.63 10.6 10.63 10.63 5600.0 10.63
2020-02-24 10.67 10.6 10.63 10.6 4300.0 10.6
2020-02-21 10.56 10.56 10.56 10.56 0.0 10.56
2020-02-20 10.56 10.15 10.15 10.56 200.0 10.56
2020-02-19 10.66 10.63 10.63 10.66 1300.0 10.66
2020-02-18 10.66 10.62 10.62 10.66 1800.0 10.66