名前 | Bull Horn Holdings Corp. Unit |
ティッカー | BHSEU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.19 | 11.05 | 11.15 | 11.19 | 16100.0 | 11.19 |
2021-02-12 | 11.19 | 11.19 | 11.19 | 11.19 | 600.0 | 11.19 |
2021-02-11 | 11.1 | 11.0 | 11.0 | 11.1 | 2100.0 | 11.1 |
2021-02-10 | 11.01 | 10.81 | 10.81 | 11.0 | 600.0 | 11.0 |
2021-02-09 | 11.1 | 11.08 | 11.09 | 11.1 | 2500.0 | 11.1 |
2021-02-08 | 11.1 | 11.09 | 11.09 | 11.09 | 21900.0 | 11.09 |
2021-02-05 | 11.28 | 10.9 | 11.28 | 10.9 | 39200.0 | 10.9 |
2021-02-04 | 11.2 | 10.72 | 11.11 | 11.16 | 37700.0 | 11.16 |
2021-02-03 | 10.93 | 10.93 | 10.93 | 10.93 | 200.0 | 10.93 |
2021-02-02 | 10.82 | 10.81 | 10.81 | 10.82 | 400.0 | 10.82 |
2021-02-01 | 10.95 | 10.8 | 10.8 | 10.8 | 1200.0 | 10.8 |
2021-01-29 | 10.81 | 10.8 | 10.81 | 10.8 | 1000.0 | 10.8 |
2021-01-28 | 10.85 | 10.8 | 10.8 | 10.85 | 25300.0 | 10.85 |
2021-01-27 | 10.83 | 10.81 | 10.83 | 10.81 | 500.0 | 10.81 |
2021-01-26 | 11.37 | 11.37 | 11.37 | 11.37 | 0.0 | 11.37 |
2021-01-25 | 11.37 | 11.19 | 11.19 | 11.37 | 2500.0 | 11.37 |
2021-01-22 | 11.2 | 11.2 | 11.2 | 11.2 | 400.0 | 11.2 |
2021-01-21 | 11.29 | 11.14 | 11.29 | 11.15 | 700.0 | 11.15 |
2021-01-20 | 11.29 | 11.29 | 11.29 | 11.29 | 900.0 | 11.29 |
2021-01-19 | 11.35 | 11.2 | 11.35 | 11.2 | 2400.0 | 11.2 |
2021-01-15 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 11.25 |
2021-01-14 | 11.44 | 11.25 | 11.35 | 11.25 | 42300.0 | 11.25 |
2021-01-13 | 11.18 | 11.18 | 11.18 | 11.18 | 300.0 | 11.18 |
2021-01-12 | 11.13 | 11.1 | 11.1 | 11.13 | 500.0 | 11.13 |
2021-01-11 | 11.14 | 11.14 | 11.14 | 11.14 | 100.0 | 11.14 |
2021-01-08 | 11.25 | 11.1 | 11.11 | 11.14 | 3000.0 | 11.14 |
2021-01-07 | 11.24 | 10.92 | 10.95 | 11.1 | 20900.0 | 11.1 |
2021-01-06 | 11.05 | 10.93 | 11.05 | 11.0 | 35600.0 | 11.0 |
2021-01-05 | 11.0 | 10.75 | 10.93 | 10.89 | 43600.0 | 10.89 |
2021-01-04 | 11.21 | 10.55 | 11.21 | 10.95 | 14400.0 | 10.95 |
2020-12-31 | 11.62 | 11.11 | 11.62 | 11.38 | 8900.0 | 11.38 |
2020-12-30 | 12.15 | 11.6 | 11.73 | 12.13 | 115900.0 | 12.13 |
2020-12-29 | 12.24 | 11.44 | 12.24 | 11.77 | 747800.0 | 11.77 |
2020-12-28 | 10.7 | 10.52 | 10.7 | 10.7 | 91600.0 | 10.7 |
2020-12-24 | 10.82 | 10.31 | 10.39 | 10.64 | 76900.0 | 10.64 |
2020-12-23 | 10.5 | 10.3 | 10.3 | 10.42 | 57100.0 | 10.42 |
2020-12-22 | 10.34 | 10.27 | 10.34 | 10.31 | 11700.0 | 10.31 |
2020-12-21 | 10.31 | 10.27 | 10.27 | 10.3 | 75300.0 | 10.3 |
2020-12-18 | 10.37 | 10.2 | 10.37 | 10.3 | 28600.0 | 10.3 |
2020-12-17 | 10.28 | 10.16 | 10.16 | 10.23 | 134000.0 | 10.23 |
2020-12-16 | 10.15 | 10.1 | 10.15 | 10.15 | 39400.0 | 10.15 |
2020-12-15 | 10.14 | 10.09 | 10.09 | 10.1 | 29100.0 | 10.1 |
2020-12-14 | 10.12 | 10.07 | 10.07 | 10.09 | 91400.0 | 10.09 |
2020-12-11 | 10.09 | 10.02 | 10.05 | 10.07 | 123100.0 | 10.07 |
2020-12-10 | 10.05 | 9.99 | 10.03 | 10.0 | 229400.0 | 10.0 |
2020-12-09 | 10.04 | 9.99 | 10.04 | 9.99 | 190300.0 | 9.99 |
2020-12-08 | 10.03 | 9.99 | 10.03 | 10.01 | 181800.0 | 10.01 |
2020-12-07 | 10.05 | 10.04 | 10.05 | 10.04 | 5700.0 | 10.04 |
2020-12-04 | 10.0 | 9.99 | 9.99 | 9.99 | 31700.0 | 9.99 |
2020-12-03 | 9.98 | 9.95 | 9.97 | 9.97 | 35800.0 | 9.97 |
2020-12-02 | 9.96 | 9.94 | 9.96 | 9.95 | 32900.0 | 9.95 |
2020-12-01 | 9.98 | 9.95 | 9.95 | 9.95 | 73200.0 | 9.95 |
2020-11-30 | 10.0 | 9.94 | 9.95 | 9.95 | 609100.0 | 9.95 |
2020-11-27 | 9.94 | 9.93 | 9.94 | 9.94 | 25000.0 | 9.94 |
2020-11-25 | 10.0 | 9.92 | 9.95 | 9.95 | 32400.0 | 9.95 |
2020-11-24 | 9.95 | 9.91 | 9.93 | 9.91 | 7500.0 | 9.91 |
2020-11-23 | 9.95 | 9.92 | 9.94 | 9.94 | 81000.0 | 9.94 |
2020-11-20 | 9.93 | 9.89 | 9.9 | 9.9 | 102000.0 | 9.9 |
2020-11-19 | 9.9 | 9.89 | 9.9 | 9.9 | 99400.0 | 9.9 |
2020-11-18 | 9.91 | 9.9 | 9.9 | 9.9 | 800.0 | 9.9 |
2020-11-17 | 9.93 | 9.89 | 9.91 | 9.9 | 238200.0 | 9.9 |
2020-11-16 | 10.0 | 9.92 | 9.92 | 9.94 | 30700.0 | 9.94 |
2020-11-13 | 9.89 | 9.87 | 9.88 | 9.88 | 50200.0 | 9.88 |
2020-11-12 | 9.89 | 9.83 | 9.89 | 9.88 | 148600.0 | 9.88 |
2020-11-11 | 9.9 | 9.89 | 9.89 | 9.89 | 2500.0 | 9.89 |
2020-11-10 | 9.91 | 9.85 | 9.86 | 9.89 | 34900.0 | 9.89 |
2020-11-09 | 9.95 | 9.82 | 9.92 | 9.87 | 194000.0 | 9.87 |
2020-11-06 | 9.89 | 9.81 | 9.82 | 9.89 | 3600.0 | 9.89 |
2020-11-05 | 9.92 | 9.86 | 9.92 | 9.86 | 900.0 | 9.86 |
2020-11-04 | 9.94 | 9.8 | 9.86 | 9.86 | 29500.0 | 9.86 |
2020-11-03 | 9.87 | 9.79 | 9.79 | 9.81 | 50100.0 | 9.81 |
2020-11-02 | 9.83 | 9.8 | 9.81 | 9.8 | 645200.0 | 9.8 |
2020-10-30 | 10.13 | 9.8 | 9.85 | 9.88 | 3014400.0 | 9.88 |