名前 | Hudson Executive Investment Corp. Units |
ティッカー | HECCU |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.21 | 12.72 | 13.02 | 12.72 | 4200.0 | 12.72 |
2021-02-12 | 13.11 | 12.87 | 13.03 | 12.97 | 40900.0 | 12.97 |
2021-02-11 | 13.74 | 12.59 | 13.5 | 13.03 | 46900.0 | 13.03 |
2021-02-10 | 13.62 | 12.9 | 13.5 | 13.41 | 15700.0 | 13.41 |
2021-02-09 | 13.36 | 12.98 | 13.2 | 13.11 | 9900.0 | 13.11 |
2021-02-08 | 14.1 | 13.26 | 13.46 | 13.33 | 73900.0 | 13.33 |
2021-02-05 | 13.3 | 11.89 | 12.4 | 13.29 | 134300.0 | 13.29 |
2021-02-04 | 12.57 | 12.05 | 12.39 | 12.07 | 14500.0 | 12.07 |
2021-02-03 | 12.47 | 12.25 | 12.3 | 12.25 | 7700.0 | 12.25 |
2021-02-02 | 12.75 | 12.25 | 12.73 | 12.29 | 74200.0 | 12.29 |
2021-02-01 | 12.7 | 12.47 | 12.5 | 12.47 | 37000.0 | 12.47 |
2021-01-29 | 12.52 | 12.0 | 12.0 | 12.52 | 60600.0 | 12.52 |
2021-01-28 | 12.7 | 11.44 | 11.45 | 12.59 | 139800.0 | 12.59 |
2021-01-27 | 12.27 | 11.38 | 12.27 | 11.51 | 88900.0 | 11.51 |
2021-01-26 | 12.7 | 12.14 | 12.6 | 12.19 | 122600.0 | 12.19 |
2021-01-25 | 13.15 | 12.35 | 13.15 | 12.64 | 120400.0 | 12.64 |
2021-01-22 | 13.22 | 12.72 | 12.8 | 13.12 | 180800.0 | 13.12 |
2021-01-21 | 13.1 | 12.72 | 13.1 | 12.79 | 126000.0 | 12.79 |
2021-01-20 | 13.3 | 12.84 | 13.3 | 12.92 | 152000.0 | 12.92 |
2021-01-19 | 13.48 | 13.15 | 13.34 | 13.15 | 372000.0 | 13.15 |
2021-01-15 | 13.15 | 12.67 | 13.0 | 12.74 | 221900.0 | 12.74 |
2021-01-14 | 12.82 | 12.35 | 12.4 | 12.65 | 503000.0 | 12.65 |
2021-01-13 | 13.01 | 12.12 | 12.69 | 12.25 | 756400.0 | 12.25 |
2021-01-12 | 13.29 | 12.41 | 13.02 | 12.79 | 387000.0 | 12.79 |
2021-01-11 | 12.51 | 11.51 | 11.51 | 12.29 | 189700.0 | 12.29 |
2021-01-08 | 11.75 | 11.4 | 11.69 | 11.44 | 129900.0 | 11.44 |
2021-01-07 | 11.85 | 11.45 | 11.45 | 11.51 | 4400.0 | 11.51 |
2021-01-06 | 11.6 | 11.35 | 11.41 | 11.38 | 84100.0 | 11.38 |
2021-01-05 | 11.63 | 11.37 | 11.42 | 11.56 | 30700.0 | 11.56 |
2021-01-04 | 11.76 | 11.27 | 11.27 | 11.35 | 36600.0 | 11.35 |
2020-12-31 | 11.61 | 10.99 | 11.25 | 11.4 | 299400.0 | 11.4 |
2020-12-30 | 11.99 | 11.04 | 11.04 | 11.15 | 71700.0 | 11.15 |
2020-12-29 | 11.49 | 10.98 | 11.1 | 10.98 | 68900.0 | 10.98 |
2020-12-28 | 11.4 | 11.0 | 11.37 | 11.07 | 97800.0 | 11.07 |
2020-12-24 | 11.2 | 10.63 | 11.05 | 11.09 | 110600.0 | 11.09 |
2020-12-23 | 11.4 | 10.8 | 10.8 | 11.2 | 197400.0 | 11.2 |
2020-12-22 | 11.26 | 11.0 | 11.16 | 11.05 | 93700.0 | 11.05 |
2020-12-21 | 11.4 | 11.1 | 11.4 | 11.17 | 16400.0 | 11.17 |
2020-12-18 | 11.5 | 11.25 | 11.33 | 11.45 | 50500.0 | 11.45 |
2020-12-17 | 11.3 | 11.05 | 11.25 | 11.25 | 163800.0 | 11.25 |
2020-12-16 | 11.25 | 10.75 | 10.9 | 11.23 | 263300.0 | 11.23 |
2020-12-15 | 10.95 | 10.77 | 10.77 | 10.94 | 92100.0 | 10.94 |
2020-12-14 | 11.05 | 10.54 | 10.55 | 10.79 | 208300.0 | 10.79 |
2020-12-11 | 10.52 | 10.41 | 10.51 | 10.5 | 25900.0 | 10.5 |
2020-12-10 | 10.5 | 10.4 | 10.4 | 10.48 | 16400.0 | 10.48 |
2020-12-09 | 10.5 | 10.26 | 10.37 | 10.43 | 9900.0 | 10.43 |
2020-12-08 | 10.5 | 10.39 | 10.5 | 10.4 | 36500.0 | 10.4 |
2020-12-07 | 10.53 | 10.39 | 10.45 | 10.49 | 15600.0 | 10.49 |
2020-12-04 | 10.45 | 10.4 | 10.41 | 10.45 | 4000.0 | 10.45 |
2020-12-03 | 10.5 | 10.32 | 10.35 | 10.45 | 69000.0 | 10.45 |
2020-12-02 | 10.37 | 10.31 | 10.37 | 10.37 | 5200.0 | 10.37 |
2020-12-01 | 10.4 | 10.33 | 10.4 | 10.33 | 1100.0 | 10.33 |
2020-11-30 | 10.45 | 10.26 | 10.44 | 10.26 | 36800.0 | 10.26 |
2020-11-27 | 10.45 | 10.24 | 10.38 | 10.27 | 18400.0 | 10.27 |
2020-11-25 | 10.5 | 10.21 | 10.21 | 10.43 | 19400.0 | 10.43 |
2020-11-24 | 10.3 | 10.17 | 10.28 | 10.3 | 600.0 | 10.3 |
2020-11-23 | 10.35 | 10.24 | 10.25 | 10.34 | 3000.0 | 10.34 |
2020-11-20 | 10.24 | 10.1 | 10.1 | 10.24 | 5200.0 | 10.24 |
2020-11-19 | 10.23 | 10.17 | 10.17 | 10.2 | 113500.0 | 10.2 |
2020-11-18 | 10.3 | 10.1 | 10.3 | 10.24 | 81100.0 | 10.24 |
2020-11-17 | 10.21 | 10.0 | 10.03 | 10.15 | 1819100.0 | 10.15 |
2020-11-16 | 10.1 | 9.82 | 10.05 | 10.1 | 336800.0 | 10.1 |
2020-11-13 | 10.15 | 10.11 | 10.12 | 10.11 | 7600.0 | 10.11 |
2020-11-12 | 10.1 | 10.1 | 10.1 | 10.1 | 200.0 | 10.1 |
2020-11-11 | 10.28 | 10.15 | 10.15 | 10.28 | 3100.0 | 10.28 |
2020-11-10 | 10.32 | 10.25 | 10.32 | 10.26 | 1600.0 | 10.26 |
2020-11-09 | 10.5 | 10.09 | 10.5 | 10.22 | 36100.0 | 10.22 |
2020-11-06 | 10.35 | 10.35 | 10.35 | 10.35 | 200.0 | 10.35 |
2020-11-05 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-04 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 | 10.15 |
2020-11-03 | 10.15 | 10.15 | 10.15 | 10.15 | 200.0 | 10.15 |
2020-11-02 | 10.1 | 10.08 | 10.08 | 10.1 | 21700.0 | 10.1 |
2020-10-30 | 10.25 | 10.0 | 10.25 | 10.1 | 14100.0 | 10.1 |
2020-10-29 | 10.13 | 10.1 | 10.1 | 10.13 | 400.0 | 10.13 |
2020-10-28 | 10.5 | 10.08 | 10.08 | 10.13 | 1200.0 | 10.13 |
2020-10-27 | 10.24 | 10.18 | 10.24 | 10.19 | 800.0 | 10.19 |
2020-10-26 | 10.37 | 10.09 | 10.21 | 10.18 | 3100.0 | 10.18 |
2020-10-23 | 10.35 | 10.2 | 10.21 | 10.34 | 103000.0 | 10.34 |
2020-10-22 | 10.35 | 10.19 | 10.31 | 10.27 | 106700.0 | 10.27 |
2020-10-21 | 10.26 | 10.2 | 10.2 | 10.26 | 4100.0 | 10.26 |
2020-10-20 | 10.26 | 10.26 | 10.26 | 10.26 | 400.0 | 10.26 |
2020-10-19 | 10.26 | 10.26 | 10.26 | 10.26 | 700.0 | 10.26 |
2020-10-16 | 10.38 | 10.15 | 10.15 | 10.26 | 8200.0 | 10.26 |
2020-10-15 | 10.39 | 10.31 | 10.32 | 10.31 | 4300.0 | 10.31 |
2020-10-14 | 10.38 | 10.37 | 10.37 | 10.38 | 6100.0 | 10.38 |
2020-10-13 | 10.39 | 10.35 | 10.36 | 10.38 | 19700.0 | 10.38 |
2020-10-12 | 10.35 | 10.35 | 10.35 | 10.35 | 400.0 | 10.35 |
2020-10-09 | 10.43 | 10.27 | 10.27 | 10.43 | 63200.0 | 10.43 |
2020-10-08 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 | 10.37 |
2020-10-07 | 10.4 | 10.37 | 10.38 | 10.37 | 40600.0 | 10.37 |
2020-10-06 | 10.39 | 10.2 | 10.24 | 10.32 | 5000.0 | 10.32 |
2020-10-05 | 10.44 | 10.35 | 10.35 | 10.42 | 62100.0 | 10.42 |
2020-10-02 | 10.39 | 10.3 | 10.32 | 10.39 | 29200.0 | 10.39 |
2020-10-01 | 10.44 | 10.21 | 10.44 | 10.3 | 56100.0 | 10.3 |
2020-09-30 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 | 10.45 |
2020-09-29 | 10.45 | 10.39 | 10.41 | 10.45 | 22500.0 | 10.45 |
2020-09-28 | 10.44 | 10.32 | 10.34 | 10.4 | 64700.0 | 10.4 |
2020-09-25 | 10.39 | 10.3 | 10.31 | 10.39 | 900.0 | 10.39 |
2020-09-24 | 10.4 | 10.3 | 10.4 | 10.31 | 1500.0 | 10.31 |
2020-09-23 | 10.48 | 10.32 | 10.38 | 10.32 | 1800.0 | 10.32 |
2020-09-22 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 | 10.4 |
2020-09-21 | 10.5 | 10.4 | 10.5 | 10.4 | 24000.0 | 10.4 |
2020-09-18 | 10.58 | 10.45 | 10.45 | 10.52 | 111900.0 | 10.52 |
2020-09-17 | 10.48 | 10.38 | 10.39 | 10.44 | 30000.0 | 10.44 |
2020-09-16 | 10.4 | 10.23 | 10.4 | 10.39 | 58500.0 | 10.39 |
2020-09-15 | 10.39 | 10.24 | 10.37 | 10.39 | 7800.0 | 10.39 |
2020-09-14 | 10.4 | 10.35 | 10.38 | 10.35 | 7900.0 | 10.35 |
2020-09-11 | 10.43 | 10.35 | 10.38 | 10.35 | 121300.0 | 10.35 |
2020-09-10 | 10.34 | 10.34 | 10.34 | 10.34 | 500.0 | 10.34 |
2020-09-09 | 10.38 | 10.33 | 10.33 | 10.36 | 10100.0 | 10.36 |
2020-09-08 | 10.39 | 10.3 | 10.3 | 10.3 | 215200.0 | 10.3 |
2020-09-04 | 10.38 | 10.07 | 10.15 | 10.34 | 106700.0 | 10.34 |
2020-09-03 | 10.3 | 10.12 | 10.23 | 10.15 | 259600.0 | 10.15 |
2020-09-02 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 | 10.1 |
2020-09-01 | 10.13 | 10.05 | 10.05 | 10.1 | 15200.0 | 10.1 |
2020-08-31 | 10.14 | 10.08 | 10.08 | 10.12 | 260100.0 | 10.12 |
2020-08-28 | 10.25 | 10.05 | 10.05 | 10.05 | 54200.0 | 10.05 |
2020-08-27 | 10.06 | 10.02 | 10.02 | 10.04 | 112100.0 | 10.04 |
2020-08-26 | 10.06 | 10.03 | 10.06 | 10.05 | 49700.0 | 10.05 |
2020-08-25 | 10.06 | 10.01 | 10.05 | 10.05 | 15000.0 | 10.05 |
2020-08-24 | 10.06 | 10.0 | 10.06 | 10.0 | 397200.0 | 10.0 |
2020-08-21 | 10.03 | 10.02 | 10.03 | 10.03 | 49000.0 | 10.03 |
2020-08-20 | 10.07 | 10.03 | 10.05 | 10.05 | 59000.0 | 10.05 |
2020-08-19 | 10.18 | 10.05 | 10.08 | 10.07 | 71600.0 | 10.07 |
2020-08-18 | 10.15 | 10.07 | 10.12 | 10.12 | 255600.0 | 10.12 |
2020-08-17 | 10.23 | 10.1 | 10.23 | 10.12 | 256300.0 | 10.12 |
2020-08-14 | 10.27 | 10.15 | 10.15 | 10.24 | 5100.0 | 10.24 |
2020-08-13 | 10.26 | 10.15 | 10.2 | 10.26 | 6200.0 | 10.26 |
2020-08-12 | 10.26 | 10.2 | 10.2 | 10.26 | 152400.0 | 10.26 |
2020-08-11 | 10.3 | 10.1 | 10.1 | 10.23 | 23400.0 | 10.23 |
2020-08-10 | 10.37 | 10.17 | 10.18 | 10.17 | 16500.0 | 10.17 |
2020-08-07 | 10.2 | 10.1 | 10.15 | 10.19 | 86700.0 | 10.19 |
2020-08-06 | 10.15 | 10.1 | 10.15 | 10.1 | 534800.0 | 10.1 |
2020-08-05 | 10.16 | 10.1 | 10.16 | 10.14 | 8300.0 | 10.14 |
2020-08-04 | 10.25 | 10.12 | 10.19 | 10.16 | 163400.0 | 10.16 |
2020-08-03 | 10.25 | 10.1 | 10.21 | 10.24 | 356300.0 | 10.24 |
2020-07-31 | 10.31 | 10.15 | 10.31 | 10.16 | 459100.0 | 10.16 |
2020-07-30 | 10.4 | 10.25 | 10.4 | 10.3 | 626100.0 | 10.3 |
2020-07-29 | 10.45 | 10.35 | 10.38 | 10.38 | 658800.0 | 10.38 |
2020-07-28 | 10.49 | 10.39 | 10.49 | 10.4 | 135500.0 | 10.4 |
2020-07-27 | 10.5 | 10.45 | 10.5 | 10.45 | 800.0 | 10.45 |
2020-07-24 | 10.49 | 10.43 | 10.43 | 10.49 | 6200.0 | 10.49 |
2020-07-23 | 10.48 | 10.4 | 10.4 | 10.45 | 40000.0 | 10.45 |
2020-07-22 | 10.45 | 10.4 | 10.45 | 10.45 | 289000.0 | 10.45 |
2020-07-21 | 10.51 | 10.46 | 10.51 | 10.5 | 625600.0 | 10.5 |
2020-07-20 | 10.51 | 10.49 | 10.5 | 10.5 | 113500.0 | 10.5 |
2020-07-17 | 10.55 | 10.49 | 10.52 | 10.55 | 453200.0 | 10.55 |
2020-07-16 | 10.66 | 10.4 | 10.45 | 10.5 | 526000.0 | 10.5 |
2020-07-15 | 10.46 | 10.36 | 10.36 | 10.4 | 383700.0 | 10.4 |
2020-07-14 | 10.45 | 10.26 | 10.26 | 10.45 | 54900.0 | 10.45 |
2020-07-13 | 10.38 | 10.29 | 10.3 | 10.34 | 201400.0 | 10.34 |
2020-07-10 | 10.3 | 10.21 | 10.25 | 10.3 | 103500.0 | 10.3 |
2020-07-09 | 10.3 | 10.22 | 10.22 | 10.26 | 37200.0 | 10.26 |
2020-07-08 | 10.25 | 10.18 | 10.24 | 10.22 | 15000.0 | 10.22 |
2020-07-07 | 10.25 | 10.18 | 10.25 | 10.24 | 56400.0 | 10.24 |
2020-07-06 | 10.25 | 10.2 | 10.2 | 10.21 | 22500.0 | 10.21 |
2020-07-02 | 10.24 | 10.2 | 10.24 | 10.22 | 225100.0 | 10.22 |
2020-07-01 | 10.25 | 10.2 | 10.2 | 10.24 | 232700.0 | 10.24 |
2020-06-30 | 10.3 | 10.11 | 10.24 | 10.25 | 821700.0 | 10.25 |
2020-06-29 | 10.25 | 10.09 | 10.17 | 10.25 | 285100.0 | 10.25 |
2020-06-26 | 10.19 | 10.1 | 10.16 | 10.16 | 160100.0 | 10.16 |
2020-06-25 | 10.19 | 10.17 | 10.18 | 10.17 | 35900.0 | 10.17 |
2020-06-24 | 10.24 | 10.17 | 10.21 | 10.19 | 38000.0 | 10.19 |
2020-06-23 | 10.22 | 10.18 | 10.18 | 10.19 | 45300.0 | 10.19 |
2020-06-22 | 10.25 | 10.16 | 10.18 | 10.16 | 92400.0 | 10.16 |
2020-06-19 | 10.2 | 10.15 | 10.16 | 10.16 | 69700.0 | 10.16 |
2020-06-18 | 10.2 | 10.15 | 10.2 | 10.16 | 179500.0 | 10.16 |
2020-06-17 | 10.2 | 10.15 | 10.18 | 10.2 | 97500.0 | 10.2 |
2020-06-16 | 10.19 | 10.13 | 10.19 | 10.15 | 28400.0 | 10.15 |
2020-06-15 | 10.18 | 10.11 | 10.11 | 10.17 | 212400.0 | 10.17 |
2020-06-12 | 10.2 | 10.1 | 10.1 | 10.15 | 124900.0 | 10.15 |
2020-06-11 | 10.3 | 10.08 | 10.3 | 10.12 | 2835200.0 | 10.12 |
2020-06-10 | 10.4 | 10.25 | 10.25 | 10.32 | 1008700.0 | 10.32 |
2020-06-09 | 10.26 | 10.18 | 10.19 | 10.25 | 8056600.0 | 10.25 |