Haymaker Acquisition Corp. 4 (HYAC)
NYSE: HYAC · Real-Time Price · USD
11.30
-0.02 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
HYAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.12% | 4,495 |
| Dec 4, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.01% | 1,060 |
| Dec 3, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 0.13% | 556,785 |
| Dec 1, 2025 | 11.28 | 11.30 | 11.27 | 11.30 | 11.30 | -0.31% | 51,325 |
| Nov 26, 2025 | 11.33 | 11.33 | 11.32 | 11.33 | 11.33 | - | 73,857 |
| Nov 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 3,898 |
| Nov 21, 2025 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | -0.09% | 8,351 |
| Nov 20, 2025 | 11.32 | 11.34 | 11.32 | 11.34 | 11.34 | 0.18% | 1,117 |
| Nov 18, 2025 | 11.26 | 11.32 | 11.26 | 11.32 | 11.32 | 0.35% | 649 |
| Nov 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.35% | 112 |
| Nov 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 4,003 |
| Nov 13, 2025 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | -0.26% | 25,452 |
| Nov 12, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% | 1,224 |
| Nov 7, 2025 | 11.30 | 11.31 | 11.30 | 11.31 | 11.31 | 0.09% | 5,238 |
| Nov 4, 2025 | 11.32 | 11.32 | 11.30 | 11.30 | 11.30 | -0.18% | 27,162 |
| Oct 31, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 334 |
| Oct 29, 2025 | 11.29 | 11.32 | 11.29 | 11.32 | 11.32 | 0.35% | 11,644 |
| Oct 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% | 125 |
| Oct 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 131 |
| Oct 23, 2025 | 11.31 | 11.35 | 11.31 | 11.35 | 11.35 | 0.35% | 649 |
| Oct 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.09% | 1,722 |
| Oct 21, 2025 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | - | 747 |
| Oct 20, 2025 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | - | 56,482 |
| Oct 17, 2025 | 11.26 | 11.32 | 11.26 | 11.32 | 11.32 | 0.35% | 345 |
| Oct 16, 2025 | 11.28 | 11.30 | 11.27 | 11.28 | 11.28 | -0.21% | 10,340 |
| Oct 15, 2025 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | -0.04% | 2,500 |
| Oct 14, 2025 | 11.30 | 11.32 | 11.30 | 11.31 | 11.31 | 0.07% | 78,826 |
| Oct 13, 2025 | 11.29 | 11.31 | 11.26 | 11.30 | 11.30 | - | 6,977 |
| Oct 10, 2025 | 11.38 | 11.39 | 11.29 | 11.30 | 11.30 | 0.27% | 175,976 |
| Oct 9, 2025 | 11.31 | 11.31 | 11.27 | 11.27 | 11.27 | -0.70% | 1,078 |
| Oct 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 357 |
| Oct 3, 2025 | 11.33 | 11.35 | 11.28 | 11.35 | 11.35 | 0.98% | 59,078 |
| Oct 1, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.88% | 2,770 |
| Sep 30, 2025 | 11.25 | 11.34 | 11.25 | 11.34 | 11.34 | -0.44% | 394 |
| Sep 23, 2025 | 11.22 | 11.39 | 11.22 | 11.39 | 11.39 | 1.42% | 1,765 |
| Sep 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% | 1,044 |
| Sep 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% | 790 |
| Sep 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.44% | 131 |
| Sep 11, 2025 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 0.09% | 327 |
| Sep 8, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.09% | 139,891 |
| Sep 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 3,234 |
| Sep 2, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - | 51,771 |
| Aug 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 171 |
| Aug 28, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% | 1,162 |
| Aug 25, 2025 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 0.09% | 723 |
| Aug 22, 2025 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | -0.09% | 1,408 |
| Aug 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.27% | 2,773 |
| Aug 20, 2025 | 11.20 | 11.22 | 11.17 | 11.17 | 11.17 | -0.18% | 207,747 |
| Aug 19, 2025 | 11.20 | 11.21 | 11.19 | 11.19 | 11.19 | -0.10% | 77,706 |
| Aug 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.01% | 3,017 |
| Aug 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 200,041 |
| Aug 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 86,421 |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 15,093 |
| Aug 11, 2025 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 0.09% | 352 |
| Aug 7, 2025 | 11.18 | 11.18 | 11.16 | 11.18 | 11.18 | - | 318,424 |
| Aug 6, 2025 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | -0.18% | 13,511 |
| Aug 1, 2025 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 0.18% | 50,737 |
| Jul 31, 2025 | 11.15 | 11.18 | 11.15 | 11.18 | 11.18 | 0.18% | 50,950 |
| Jul 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - | 514 |
| Jul 28, 2025 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | -0.09% | 176,217 |
| Jul 25, 2025 | 11.11 | 11.17 | 11.11 | 11.17 | 11.17 | 0.36% | 2,683 |
| Jul 24, 2025 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | - | 100,702 |
| Jul 23, 2025 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | - | 38,104 |
| Jul 22, 2025 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 0.18% | 101,341 |
| Jul 21, 2025 | 11.15 | 11.15 | 11.09 | 11.11 | 11.11 | -0.27% | 2,242,028 |
| Jul 18, 2025 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | -0.09% | 1,540,298 |
| Jul 17, 2025 | 11.15 | 11.15 | 11.11 | 11.15 | 11.15 | 0.18% | 6,579 |
| Jul 16, 2025 | 11.11 | 11.15 | 11.11 | 11.13 | 11.13 | 0.59% | 2,665,060 |
| Jul 15, 2025 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | - | 172,296 |
| Jul 14, 2025 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 0.05% | 102,018 |
| Jul 11, 2025 | 11.15 | 11.15 | 11.06 | 11.06 | 11.06 | - | 5,033 |
| Jul 10, 2025 | 11.08 | 11.09 | 11.06 | 11.06 | 11.06 | -0.09% | 685,271 |
| Jul 9, 2025 | 11.06 | 11.07 | 11.05 | 11.07 | 11.07 | -0.05% | 62,691 |
| Jul 8, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 0.05% | 32,567 |
| Jul 7, 2025 | 11.08 | 11.08 | 11.05 | 11.07 | 11.07 | 0.09% | 11,649 |
| Jul 3, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | -0.18% | 200,512 |
| Jul 2, 2025 | 11.10 | 11.10 | 11.06 | 11.08 | 11.08 | -0.23% | 204,171 |
| Jul 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.05% | 2,110 |
| Jun 30, 2025 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | - | 180,621 |
| Jun 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 198,879 |
| Jun 26, 2025 | 11.08 | 11.10 | 11.08 | 11.10 | 11.10 | 0.36% | 124,721 |
| Jun 25, 2025 | 11.06 | 11.08 | 11.05 | 11.06 | 11.06 | -0.36% | 15,508 |
| Jun 24, 2025 | 11.09 | 11.10 | 11.06 | 11.10 | 11.10 | - | 990 |
| Jun 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% | 103 |
| Jun 18, 2025 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 0.09% | 8,729 |
| Jun 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% | 497,214 |
| Jun 16, 2025 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 0.09% | 11,500 |
| Jun 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.32% | 100 |
| Jun 12, 2025 | 11.09 | 11.09 | 11.06 | 11.09 | 11.09 | 0.23% | 8,208 |
| Jun 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.14% | 3,618 |
| Jun 9, 2025 | 11.10 | 11.10 | 11.07 | 11.08 | 11.08 | -0.23% | 19,648 |
| Jun 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.05% | 566 |
| Jun 5, 2025 | 11.09 | 11.11 | 11.07 | 11.11 | 11.11 | 0.50% | 278,258 |