Haymaker Acquisition Corp. 4 (HYAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 10.55 | 10.55 | 10.50 | 10.53 | 10.53 | 6,900 |
| May 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,500 |
| May 15, 2024 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | 2,700 |
| May 14, 2024 | 10.46 | 10.50 | 10.46 | 10.50 | 10.50 | 2,700 |
| May 13, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 11,700 |
| May 10, 2024 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 4,100 |
| May 09, 2024 | 10.52 | 10.52 | 10.50 | 10.51 | 10.51 | 7,700 |
| May 08, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
| May 07, 2024 | 10.99 | 10.99 | 10.50 | 10.50 | 10.50 | 15,400 |
| May 06, 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 2,300 |
| May 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 02, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 01, 2024 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 14,200 |
| Apr 30, 2024 | 10.49 | 10.49 | 10.48 | 10.49 | 10.49 | 58,500 |
| Apr 29, 2024 | 10.99 | 10.99 | 10.47 | 10.47 | 10.47 | 1,900 |
| Apr 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Apr 25, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 93,300 |
| Apr 24, 2024 | 10.47 | 10.47 | 10.46 | 10.47 | 10.47 | 80,000 |
| Apr 23, 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 104,600 |
| Apr 22, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 9,200 |
| Apr 19, 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 22,000 |
| Apr 18, 2024 | 10.47 | 10.48 | 10.47 | 10.47 | 10.47 | 50,700 |
| Apr 17, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 39,300 |
| Apr 16, 2024 | 10.45 | 10.47 | 10.45 | 10.47 | 10.47 | 3,400 |
| Apr 15, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1,600 |
| Apr 12, 2024 | 10.44 | 10.47 | 10.44 | 10.45 | 10.45 | 3,900 |
| Apr 11, 2024 | 10.43 | 10.45 | 10.43 | 10.45 | 10.45 | 111,800 |
| Apr 10, 2024 | 10.42 | 10.44 | 10.42 | 10.43 | 10.43 | 41,700 |
| Apr 09, 2024 | 10.44 | 10.44 | 10.41 | 10.42 | 10.42 | 34,100 |
| Apr 08, 2024 | 10.42 | 10.43 | 10.41 | 10.43 | 10.43 | 5,100 |
| Apr 05, 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 51,700 |
| Apr 04, 2024 | 10.42 | 10.46 | 10.42 | 10.43 | 10.43 | 133,700 |
| Apr 03, 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 400 |
| Apr 02, 2024 | 10.43 | 10.43 | 10.42 | 10.43 | 10.43 | 4,800 |
| Apr 01, 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 1,600 |
| Mar 28, 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | 3,000 |
| Mar 27, 2024 | 10.42 | 10.42 | 10.41 | 10.42 | 10.42 | 3,700 |
| Mar 26, 2024 | 10.44 | 10.44 | 10.39 | 10.42 | 10.42 | 2,800 |
| Mar 25, 2024 | 10.42 | 10.42 | 10.38 | 10.38 | 10.38 | 5,900 |
| Mar 22, 2024 | 10.41 | 10.42 | 10.39 | 10.39 | 10.39 | 13,200 |
| Mar 21, 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 117,400 |
| Mar 20, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 80,500 |
| Mar 19, 2024 | 10.40 | 10.41 | 10.40 | 10.40 | 10.40 | 6,900 |
| Mar 18, 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | 3,900 |
| Mar 15, 2024 | 10.38 | 10.40 | 10.37 | 10.37 | 10.37 | 2,000 |
| Mar 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,700 |
| Mar 13, 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 1,800 |
| Mar 12, 2024 | 10.38 | 10.40 | 10.38 | 10.39 | 10.39 | 120,800 |
| Mar 11, 2024 | 10.39 | 10.42 | 10.39 | 10.39 | 10.39 | 700 |
| Mar 08, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,100 |
| Mar 07, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 47,700 |
| Mar 06, 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 50,500 |
| Mar 05, 2024 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | 332,100 |
| Mar 04, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 150,100 |
| Mar 01, 2024 | 10.36 | 10.37 | 10.32 | 10.32 | 10.32 | 72,500 |
| Feb 29, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 347,500 |
| Feb 28, 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | 268,200 |
| Feb 27, 2024 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 49,500 |
| Feb 26, 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 8,700 |
| Feb 23, 2024 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 6,900 |
| Feb 22, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 18,500 |
| Feb 21, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 500 |
| Feb 20, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1,100 |
| Feb 16, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 5,000 |
| Feb 15, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Feb 14, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 900 |
| Feb 13, 2024 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 6,800 |
| Feb 12, 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 10.39 | 3,000 |
| Feb 09, 2024 | 10.37 | 10.39 | 10.36 | 10.39 | 10.39 | 66,700 |
| Feb 08, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 50,300 |
| Feb 07, 2024 | 10.35 | 10.37 | 10.35 | 10.36 | 10.36 | 36,000 |
| Feb 06, 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Feb 05, 2024 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 1,100 |
| Feb 02, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 5,600 |
| Feb 01, 2024 | 10.33 | 10.35 | 10.33 | 10.35 | 10.35 | 158,600 |
| Jan 31, 2024 | 10.33 | 10.35 | 10.33 | 10.33 | 10.33 | 108,200 |
| Jan 30, 2024 | 10.33 | 10.34 | 10.33 | 10.34 | 10.34 | 2,400 |
| Jan 29, 2024 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 129,800 |
| Jan 26, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 50,400 |
| Jan 25, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jan 24, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3,800 |
| Jan 23, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10,000 |
| Jan 22, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 38,200 |
| Jan 19, 2024 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 3,300 |
| Jan 18, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 20,000 |
| Jan 17, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 148,900 |
| Jan 16, 2024 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | 1,200 |
| Jan 12, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10,200 |
| Jan 10, 2024 | 10.30 | 10.31 | 10.30 | 10.31 | 10.31 | 15,900 |
| Jan 09, 2024 | 10.32 | 10.32 | 10.30 | 10.30 | 10.30 | 100,700 |
| Jan 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 05, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Jan 04, 2024 | 10.30 | 10.32 | 10.30 | 10.30 | 10.30 | 23,500 |
| Jan 03, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 11,600 |
| Jan 02, 2024 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | 77,400 |
| Dec 29, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Dec 28, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 300 |
| Dec 27, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 19,800 |
| Dec 26, 2023 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.