NewHold Investment Corp. Class A Common Stockのデータ

NewHold Investment Corp. Class A Common Stockの基本情報

名前 NewHold Investment Corp. Class A Common Stock
ティッカー NHIC
国 United States
上場年 2020.0
セクター Finance

NewHold 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 10.68 10.35 10.56 10.4 47000.0 10.4
2021-02-12 10.71 10.44 10.44 10.54 61000.0 10.54
2021-02-11 10.7 10.43 10.53 10.54 36000.0 10.54
2021-02-10 10.79 10.5 10.79 10.53 56200.0 10.53
2021-02-09 10.85 10.51 10.73 10.85 74200.0 10.85
2021-02-08 10.7 10.44 10.49 10.51 69500.0 10.51
2021-02-05 10.59 10.37 10.46 10.4 34600.0 10.4
2021-02-04 10.55 10.42 10.5 10.48 72100.0 10.48
2021-02-03 10.75 10.5 10.61 10.55 57100.0 10.55
2021-02-02 10.6 10.45 10.48 10.56 91800.0 10.56
2021-02-01 10.5 10.25 10.35 10.47 56700.0 10.47
2021-01-29 10.46 10.3 10.3 10.36 19700.0 10.36
2021-01-28 10.5 10.17 10.38 10.36 86700.0 10.36
2021-01-27 10.89 10.26 10.89 10.36 413800.0 10.36
2021-01-26 11.23 10.31 10.45 10.9 836600.0 10.9
2021-01-25 10.57 10.35 10.44 10.45 43400.0 10.45
2021-01-22 10.49 10.4 10.4 10.43 14200.0 10.43
2021-01-21 10.47 10.35 10.35 10.39 31300.0 10.39
2021-01-20 10.37 10.3 10.33 10.35 32500.0 10.35
2021-01-19 10.37 10.27 10.34 10.31 53800.0 10.31
2021-01-15 10.39 10.25 10.28 10.3 173100.0 10.3
2021-01-14 10.5 10.23 10.32 10.27 45700.0 10.27
2021-01-13 10.3 10.23 10.29 10.29 17800.0 10.29
2021-01-12 10.3 10.2 10.25 10.26 78500.0 10.26
2021-01-11 10.27 10.12 10.18 10.25 22700.0 10.25
2021-01-08 10.21 10.01 10.14 10.2 63000.0 10.2
2021-01-07 10.13 10.01 10.12 10.08 102800.0 10.08
2021-01-06 10.14 10.02 10.12 10.11 38900.0 10.11
2021-01-05 10.15 10.0 10.15 10.11 156600.0 10.11
2021-01-04 10.15 10.0 10.07 10.08 39000.0 10.08
2020-12-31 10.14 10.0 10.01 10.01 47600.0 10.01
2020-12-30 10.15 9.96 10.05 10.09 52700.0 10.09
2020-12-29 10.07 9.96 10.02 10.02 35500.0 10.02
2020-12-28 10.15 10.05 10.14 10.11 27600.0 10.11
2020-12-24 10.15 10.0 10.01 10.08 21700.0 10.08
2020-12-23 10.18 10.1 10.18 10.18 5000.0 10.18
2020-12-22 10.19 9.96 9.96 10.19 10600.0 10.19
2020-12-21 9.96 9.9 9.96 9.95 35900.0 9.95
2020-12-18 10.05 9.96 10.04 9.96 23800.0 9.96
2020-12-17 10.04 9.9 10.04 10.0 450500.0 10.0
2020-12-16 10.08 9.94 10.04 10.0 15800.0 10.0
2020-12-15 10.1 10.0 10.04 10.01 28500.0 10.01
2020-12-14 9.98 9.87 9.92 9.97 373200.0 9.97
2020-12-11 10.05 9.88 10.04 10.0 30800.0 10.0
2020-12-10 10.05 9.96 9.96 9.97 104400.0 9.97
2020-12-09 10.01 9.96 9.96 10.0 11600.0 10.0
2020-12-08 10.03 9.95 10.0 9.95 34800.0 9.95
2020-12-07 10.04 9.99 10.0 10.01 170500.0 10.01
2020-12-04 10.0 9.95 10.0 9.99 41800.0 9.99
2020-12-03 10.0 9.85 9.88 10.0 38300.0 10.0
2020-12-02 9.88 9.84 9.85 9.88 4400.0 9.88
2020-12-01 9.85 9.85 9.85 9.85 100.0 9.85
2020-11-30 9.9 9.72 9.72 9.8 85300.0 9.8
2020-11-27 9.89 9.88 9.88 9.89 22100.0 9.89
2020-11-25 9.86 9.7 9.78 9.71 5900.0 9.71
2020-11-24 9.87 9.87 9.87 9.87 100.0 9.87
2020-11-23 9.87 9.87 9.87 9.87 1000.0 9.87
2020-11-20 9.83 9.68 9.68 9.81 16100.0 9.81
2020-11-19 9.8 9.72 9.77 9.73 30200.0 9.73
2020-11-18 9.79 9.79 9.79 9.79 0.0 9.79
2020-11-17 9.8 9.76 9.77 9.79 22900.0 9.79
2020-11-16 9.77 9.68 9.68 9.77 73600.0 9.77
2020-11-13 9.75 9.75 9.75 9.75 300.0 9.75
2020-11-12 9.75 9.69 9.72 9.7 7600.0 9.7
2020-11-11 9.73 9.71 9.71 9.72 1600.0 9.72
2020-11-10 9.71 9.71 9.71 9.71 0.0 9.71
2020-11-09 9.71 9.71 9.71 9.71 200.0 9.71
2020-11-06 9.73 9.68 9.68 9.73 2900.0 9.73
2020-11-05 9.69 9.69 9.69 9.69 900.0 9.69
2020-11-04 9.66 9.65 9.65 9.66 5600.0 9.66
2020-11-03 9.67 9.67 9.67 9.67 400.0 9.67
2020-11-02 9.69 9.65 9.66 9.69 4300.0 9.69
2020-10-30 9.62 9.62 9.62 9.62 400.0 9.62
2020-10-29 9.68 9.64 9.64 9.68 82700.0 9.68
2020-10-28 9.7 9.62 9.65 9.64 5700.0 9.64
2020-10-27 9.7 9.66 9.66 9.69 2200.0 9.69
2020-10-26 9.69 9.69 9.69 9.69 200.0 9.69
2020-10-23 9.7 9.7 9.7 9.7 200.0 9.7
2020-10-22 9.73 9.68 9.69 9.72 195100.0 9.72
2020-10-21 9.73 9.62 9.71 9.7 3200.0 9.7
2020-10-20 9.64 9.64 9.64 9.64 100.0 9.64
2020-10-19 9.64 9.64 9.64 9.64 0.0 9.64
2020-10-16 9.74 9.64 9.7 9.64 24200.0 9.64
2020-10-15 9.75 9.7 9.74 9.7 4100.0 9.7
2020-10-14 9.75 9.64 9.75 9.64 2900.0 9.64
2020-10-13 9.66 9.65 9.66 9.65 600.0 9.65
2020-10-12 9.7 9.59 9.7 9.65 500.0 9.65
2020-10-09 9.71 9.43 9.65 9.65 12700.0 9.65
2020-10-08 9.78 9.64 9.73 9.65 30700.0 9.65
2020-10-07 9.76 9.73 9.74 9.74 2600.0 9.74
2020-10-06 9.88 9.73 9.85 9.74 18900.0 9.74
2020-10-05 9.78 9.73 9.73 9.78 16200.0 9.78
2020-10-02 9.92 9.73 9.74 9.92 215000.0 9.92
2020-10-01 9.9 9.73 9.86 9.73 9400.0 9.73
2020-09-30 9.91 9.73 9.73 9.75 74600.0 9.75
2020-09-29 9.76 9.71 9.75 9.71 15300.0 9.71
2020-09-28 9.83 9.73 9.74 9.74 25000.0 9.74
2020-09-25 9.88 9.71 9.88 9.78 11300.0 9.78
2020-09-24 9.8 9.7 9.71 9.8 20100.0 9.8
2020-09-23 9.73 9.73 9.73 9.73 0.0 9.73
2020-09-22 9.91 9.73 9.9 9.73 203800.0 9.73