| 名前 | Holicity Inc. Class A Common Stock |
| ティッカー | HOL |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.25 | 18.7 | 19.83 | 19.5 | 2308200.0 | 19.5 |
| 2021-02-12 | 19.6 | 18.2 | 18.44 | 19.55 | 2001200.0 | 19.55 |
| 2021-02-11 | 19.68 | 18.28 | 19.41 | 18.9 | 3613800.0 | 18.9 |
| 2021-02-10 | 20.55 | 18.06 | 20.34 | 18.75 | 5507500.0 | 18.75 |
| 2021-02-09 | 22.05 | 19.4 | 21.17 | 20.0 | 5830400.0 | 20.0 |
| 2021-02-08 | 22.08 | 19.85 | 19.98 | 21.15 | 7036000.0 | 21.15 |
| 2021-02-05 | 20.09 | 18.89 | 19.23 | 19.37 | 7050300.0 | 19.37 |
| 2021-02-04 | 20.0 | 16.35 | 16.59 | 18.55 | 14392600.0 | 18.55 |
| 2021-02-03 | 17.6 | 15.55 | 17.34 | 16.63 | 14230000.0 | 16.63 |
| 2021-02-02 | 16.89 | 13.54 | 15.0 | 16.29 | 37833400.0 | 16.29 |
| 2021-02-01 | 10.76 | 10.31 | 10.31 | 10.34 | 106600.0 | 10.34 |
| 2021-01-29 | 10.4 | 10.21 | 10.4 | 10.3 | 164900.0 | 10.3 |
| 2021-01-28 | 10.35 | 10.21 | 10.35 | 10.35 | 16800.0 | 10.35 |
| 2021-01-27 | 10.3 | 10.18 | 10.21 | 10.3 | 507000.0 | 10.3 |
| 2021-01-26 | 10.6 | 10.15 | 10.5 | 10.15 | 279400.0 | 10.15 |
| 2021-01-25 | 10.95 | 10.42 | 10.65 | 10.49 | 75400.0 | 10.49 |
| 2021-01-22 | 10.47 | 10.39 | 10.47 | 10.4 | 10000.0 | 10.4 |
| 2021-01-21 | 10.4 | 10.32 | 10.4 | 10.4 | 7100.0 | 10.4 |
| 2021-01-20 | 10.42 | 10.25 | 10.35 | 10.3 | 119600.0 | 10.3 |
| 2021-01-19 | 10.4 | 10.25 | 10.4 | 10.3 | 27800.0 | 10.3 |
| 2021-01-15 | 10.69 | 10.36 | 10.69 | 10.4 | 375100.0 | 10.4 |
| 2021-01-14 | 10.75 | 10.34 | 10.74 | 10.46 | 24900.0 | 10.46 |
| 2021-01-13 | 11.31 | 10.36 | 11.29 | 10.45 | 9300.0 | 10.45 |
| 2021-01-12 | 10.4 | 10.24 | 10.25 | 10.29 | 137200.0 | 10.29 |
| 2021-01-11 | 10.29 | 10.21 | 10.24 | 10.25 | 42300.0 | 10.25 |
| 2021-01-08 | 10.45 | 10.2 | 10.23 | 10.23 | 50500.0 | 10.23 |
| 2021-01-07 | 10.29 | 10.15 | 10.23 | 10.28 | 140000.0 | 10.28 |
| 2021-01-06 | 10.25 | 10.16 | 10.2 | 10.25 | 93200.0 | 10.25 |
| 2021-01-05 | 10.24 | 10.11 | 10.2 | 10.2 | 37800.0 | 10.2 |
| 2021-01-04 | 10.2 | 10.11 | 10.2 | 10.2 | 88000.0 | 10.2 |
| 2020-12-31 | 10.25 | 10.02 | 10.07 | 10.11 | 68000.0 | 10.11 |
| 2020-12-30 | 10.2 | 10.06 | 10.06 | 10.2 | 35100.0 | 10.2 |
| 2020-12-29 | 10.25 | 9.92 | 10.25 | 10.09 | 24400.0 | 10.09 |
| 2020-12-28 | 10.25 | 10.15 | 10.22 | 10.18 | 56600.0 | 10.18 |
| 2020-12-24 | 10.18 | 10.13 | 10.15 | 10.18 | 5000.0 | 10.18 |
| 2020-12-23 | 10.25 | 10.12 | 10.24 | 10.13 | 6400.0 | 10.13 |
| 2020-12-22 | 10.25 | 10.09 | 10.24 | 10.23 | 12900.0 | 10.23 |
| 2020-12-21 | 10.35 | 10.1 | 10.35 | 10.15 | 3700.0 | 10.15 |
| 2020-12-18 | 10.14 | 10.02 | 10.14 | 10.05 | 339500.0 | 10.05 |
| 2020-12-17 | 10.11 | 10.11 | 10.11 | 10.11 | 200.0 | 10.11 |
| 2020-12-16 | 10.12 | 10.0 | 10.12 | 10.01 | 63400.0 | 10.01 |
| 2020-12-15 | 10.25 | 10.03 | 10.25 | 10.03 | 8700.0 | 10.03 |
| 2020-12-14 | 10.11 | 10.01 | 10.1 | 10.05 | 62300.0 | 10.05 |
| 2020-12-11 | 10.05 | 9.99 | 10.05 | 10.0 | 175000.0 | 10.0 |
| 2020-12-10 | 10.1 | 9.91 | 9.95 | 10.0 | 988600.0 | 10.0 |
| 2020-12-09 | 10.03 | 9.95 | 10.0 | 10.0 | 43900.0 | 10.0 |
| 2020-12-08 | 10.09 | 9.95 | 9.95 | 9.95 | 19600.0 | 9.95 |
| 2020-12-07 | 10.02 | 9.95 | 10.0 | 9.95 | 127100.0 | 9.95 |
| 2020-12-04 | 9.97 | 9.86 | 9.97 | 9.93 | 39200.0 | 9.93 |
| 2020-12-03 | 9.93 | 9.87 | 9.93 | 9.93 | 1200.0 | 9.93 |
| 2020-12-02 | 10.0 | 9.76 | 9.76 | 9.9 | 187700.0 | 9.9 |
| 2020-12-01 | 9.98 | 9.78 | 9.78 | 9.91 | 1900.0 | 9.91 |
| 2020-11-30 | 10.0 | 9.85 | 10.0 | 9.9 | 19200.0 | 9.9 |
| 2020-11-27 | 9.9 | 9.85 | 9.85 | 9.85 | 6300.0 | 9.85 |
| 2020-11-25 | 9.98 | 9.98 | 9.98 | 9.98 | 0.0 | 9.98 |
| 2020-11-24 | 9.98 | 9.97 | 9.97 | 9.98 | 700.0 | 9.98 |
| 2020-11-23 | 9.82 | 9.82 | 9.82 | 9.82 | 100.0 | 9.82 |
| 2020-11-20 | 10.0 | 9.8 | 9.82 | 9.82 | 131900.0 | 9.82 |
| 2020-11-19 | 9.8 | 9.8 | 9.8 | 9.8 | 30000.0 | 9.8 |
| 2020-11-18 | 9.84 | 9.84 | 9.84 | 9.84 | 0.0 | 9.84 |
| 2020-11-17 | 9.85 | 9.75 | 9.85 | 9.84 | 2600.0 | 9.84 |
| 2020-11-16 | 10.34 | 10.34 | 10.34 | 10.34 | 1200.0 | 10.34 |
| 2020-11-13 | 9.85 | 9.78 | 9.78 | 9.85 | 1100.0 | 9.85 |
| 2020-11-12 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-11 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-10 | 9.8 | 9.74 | 9.74 | 9.8 | 300.0 | 9.8 |
| 2020-11-09 | 9.8 | 9.75 | 9.8 | 9.75 | 1500.0 | 9.75 |
| 2020-11-06 | 9.77 | 9.77 | 9.77 | 9.77 | 1200.0 | 9.77 |
| 2020-11-05 | 9.79 | 9.52 | 9.74 | 9.75 | 4100.0 | 9.75 |
| 2020-11-04 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-11-03 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-11-02 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-10-30 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-10-29 | 9.79 | 9.79 | 9.79 | 9.79 | 0.0 | 9.79 |
| 2020-10-28 | 9.79 | 9.73 | 9.73 | 9.79 | 5500.0 | 9.79 |
| 2020-10-27 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-10-26 | 9.8 | 9.78 | 9.79 | 9.8 | 700.0 | 9.8 |
| 2020-10-23 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
| 2020-10-22 | 9.85 | 9.85 | 9.85 | 9.85 | 175000.0 | 9.85 |
| 2020-10-21 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
| 2020-10-20 | 9.85 | 9.85 | 9.85 | 9.85 | 200000.0 | 9.85 |
| 2020-10-19 | 9.85 | 9.8 | 9.85 | 9.8 | 53600.0 | 9.8 |
| 2020-10-16 | 9.8 | 9.8 | 9.8 | 9.8 | 100.0 | 9.8 |
| 2020-10-15 | 9.87 | 9.77 | 9.85 | 9.8 | 861100.0 | 9.8 |
| 2020-10-14 | 9.85 | 9.85 | 9.85 | 9.85 | 0.0 | 9.85 |
| 2020-10-13 | 9.85 | 9.83 | 9.83 | 9.85 | 2500.0 | 9.85 |
| 2020-10-12 | 9.87 | 9.8 | 9.86 | 9.86 | 39700.0 | 9.86 |
| 2020-10-09 | 9.9 | 9.8 | 9.9 | 9.8 | 10800.0 | 9.8 |
| 2020-10-08 | 9.9 | 9.9 | 9.9 | 9.9 | 19800.0 | 9.9 |
| 2020-10-07 | 9.95 | 9.9 | 9.95 | 9.9 | 12300.0 | 9.9 |