Hennessy Capital Investment Corp. VII (HVII)
NASDAQ: HVII · Real-Time Price · USD
10.32
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
10.28
-0.04 (-0.39%)
After-hours: Dec 5, 2025, 5:12 PM EST
HVII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | - | 31,153 |
| Dec 4, 2025 | 10.32 | 10.32 | 10.30 | 10.32 | 10.32 | -0.10% | 31,782 |
| Dec 3, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.04% | 6,219 |
| Dec 2, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 0.06% | 31,922 |
| Dec 1, 2025 | 10.33 | 10.40 | 10.30 | 10.32 | 10.32 | -0.58% | 159,492 |
| Nov 28, 2025 | 10.34 | 10.39 | 10.34 | 10.38 | 10.38 | 0.10% | 9,132 |
| Nov 26, 2025 | 10.32 | 10.37 | 10.32 | 10.37 | 10.37 | 0.24% | 35,075 |
| Nov 25, 2025 | 10.33 | 10.38 | 10.33 | 10.35 | 10.35 | 0.15% | 43,563 |
| Nov 24, 2025 | 10.32 | 10.34 | 10.32 | 10.33 | 10.33 | -0.10% | 6,920 |
| Nov 21, 2025 | 10.32 | 10.35 | 10.32 | 10.34 | 10.34 | 0.29% | 11,842 |
| Nov 20, 2025 | 10.34 | 10.37 | 10.30 | 10.31 | 10.31 | -0.39% | 710,949 |
| Nov 19, 2025 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.77% | 396,251 |
| Nov 18, 2025 | 10.31 | 10.43 | 10.31 | 10.43 | 10.43 | 0.38% | 57,799 |
| Nov 17, 2025 | 10.44 | 10.44 | 10.34 | 10.39 | 10.39 | 0.48% | 26,331 |
| Nov 14, 2025 | 10.45 | 10.45 | 10.34 | 10.34 | 10.34 | -0.29% | 5,198 |
| Nov 13, 2025 | 10.36 | 10.45 | 10.33 | 10.37 | 10.37 | -0.77% | 54,114 |
| Nov 12, 2025 | 10.42 | 10.45 | 10.36 | 10.45 | 10.45 | -0.10% | 33,178 |
| Nov 11, 2025 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | -0.10% | 801 |
| Nov 10, 2025 | 10.45 | 10.51 | 10.42 | 10.47 | 10.47 | -0.19% | 22,788 |
| Nov 7, 2025 | 10.46 | 10.50 | 10.42 | 10.49 | 10.49 | 0.38% | 16,074 |
| Nov 6, 2025 | 10.43 | 10.50 | 10.43 | 10.45 | 10.45 | -0.38% | 18,196 |
| Nov 5, 2025 | 10.41 | 10.50 | 10.41 | 10.49 | 10.49 | 0.38% | 504,121 |
| Nov 4, 2025 | 10.46 | 10.49 | 10.40 | 10.45 | 10.45 | -0.48% | 80,936 |
| Nov 3, 2025 | 10.69 | 10.69 | 10.50 | 10.50 | 10.50 | -1.22% | 55,414 |
| Oct 31, 2025 | 10.59 | 10.69 | 10.59 | 10.63 | 10.63 | - | 75,929 |
| Oct 30, 2025 | 10.61 | 10.68 | 10.55 | 10.63 | 10.63 | -0.47% | 159,540 |
| Oct 29, 2025 | 10.73 | 10.73 | 10.60 | 10.68 | 10.68 | -0.47% | 288,782 |
| Oct 28, 2025 | 10.84 | 10.84 | 10.65 | 10.73 | 10.73 | -0.92% | 336,657 |
| Oct 27, 2025 | 10.90 | 10.92 | 10.75 | 10.83 | 10.83 | -0.37% | 272,550 |
| Oct 24, 2025 | 10.80 | 10.99 | 10.50 | 10.87 | 10.87 | -0.28% | 3,327,307 |
| Oct 23, 2025 | 10.72 | 10.94 | 10.59 | 10.90 | 10.90 | 5.42% | 3,288,256 |
| Oct 21, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.05% | 2,163 |
| Oct 20, 2025 | 10.35 | 10.35 | 10.32 | 10.34 | 10.34 | 0.15% | 1,000 |
| Oct 16, 2025 | 10.32 | 10.35 | 10.32 | 10.32 | 10.32 | -0.10% | 8,541 |
| Oct 15, 2025 | 10.33 | 10.34 | 10.33 | 10.33 | 10.33 | 0.10% | 126,249 |
| Oct 14, 2025 | 10.31 | 10.32 | 10.29 | 10.32 | 10.32 | -0.10% | 1,035,633 |
| Oct 13, 2025 | 10.25 | 10.33 | 10.25 | 10.33 | 10.33 | 0.88% | 493,713 |
| Oct 10, 2025 | 10.23 | 10.24 | 10.23 | 10.24 | 10.24 | 0.20% | 28,217 |
| Oct 9, 2025 | 10.22 | 10.22 | 10.21 | 10.22 | 10.22 | 0.39% | 13,195 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.18 | 10.18 | 10.18 | -0.39% | 7,626 |
| Oct 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.10% | 100,009 |
| Oct 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% | 100,905 |
| Sep 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - | 500 |
| Sep 22, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -1.83% | 4,403 |
| Sep 19, 2025 | 10.17 | 10.38 | 10.17 | 10.38 | 10.38 | 2.12% | 149,160 |
| Sep 16, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | -0.15% | 1,000 |
| Sep 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 8,810 |
| Sep 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 500,010 |
| Aug 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.05% | 12,779 |
| Aug 28, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.05% | 21,042 |
| Aug 25, 2025 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | 0.10% | 154,977 |
| Aug 22, 2025 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 0.20% | 49,858 |
| Aug 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 984 |
| Aug 20, 2025 | 10.15 | 10.16 | 10.15 | 10.15 | 10.15 | 0.10% | 54,225 |
| Aug 19, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 49,163 |
| Aug 15, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 3,954 |
| Aug 14, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | - | 31,522 |
| Aug 13, 2025 | 10.16 | 10.17 | 10.13 | 10.13 | 10.13 | -0.30% | 7,762 |
| Aug 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.15% | 40,863 |
| Aug 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.15% | 783 |
| Aug 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% | 260 |
| Aug 7, 2025 | 10.18 | 10.18 | 10.16 | 10.17 | 10.17 | -0.10% | 38,869 |
| Aug 6, 2025 | 10.16 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 78,251 |
| Aug 5, 2025 | 10.17 | 10.18 | 10.17 | 10.17 | 10.17 | 0.10% | 759 |
| Aug 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 159 |
| Aug 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 113 |
| Jul 31, 2025 | 10.18 | 10.20 | 10.16 | 10.16 | 10.16 | -0.10% | 5,203 |
| Jul 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 111 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 122 |
| Jul 28, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | 115 |
| Jul 25, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 871 |
| Jul 24, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 114 |
| Jul 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 131 |
| Jul 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | 153 |
| Jul 21, 2025 | 10.17 | 10.17 | 10.16 | 10.17 | 10.17 | 0.10% | 6,206 |
| Jul 16, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 10,292 |
| Jul 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 63,596 |
| Jul 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.10% | 43,992 |
| Jul 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 3,336 |
| Jul 9, 2025 | 10.16 | 10.17 | 10.15 | 10.15 | 10.15 | -0.10% | 753 |
| Jul 8, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | -0.10% | 156,466 |
| Jul 7, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% | 2,379 |
| Jul 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 65,500 |
| Jul 2, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | - | 100,216 |
| Jul 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 103,489 |
| Jun 30, 2025 | 10.17 | 10.17 | 10.16 | 10.16 | 10.16 | 0.10% | 308,943 |
| Jun 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 20,373 |
| Jun 26, 2025 | 10.16 | 10.16 | 10.15 | 10.15 | 10.15 | -0.29% | 300 |
| Jun 24, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% | 625 |
| Jun 23, 2025 | 10.16 | 10.18 | 10.16 | 10.17 | 10.17 | 0.20% | 13,002 |
| Jun 20, 2025 | 10.14 | 10.16 | 10.14 | 10.15 | 10.15 | 0.10% | 80,330 |
| Jun 18, 2025 | 10.13 | 10.14 | 10.13 | 10.14 | 10.14 | 0.10% | 1,109 |
| Jun 16, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | - | 79,489 |
| Jun 13, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 457 |
| Jun 12, 2025 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 0.10% | 874,925 |
| Jun 11, 2025 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 0.10% | 954 |
| Jun 10, 2025 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 137,889 |
| Jun 9, 2025 | 10.10 | 10.11 | 10.09 | 10.10 | 10.10 | -0.10% | 1,303,361 |
| Jun 6, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | - | 105,512 |
| Jun 5, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.15% | 25,545 |