Advertisement
Haymaker Acquisition Corp. 4 (HYAC)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:04PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.71 | 10.97 | 10.68 | 10.68 | 10.68 | 2,700 |
| Oct 24, 2024 | 10.79 | 10.91 | 10.66 | 10.69 | 10.69 | 2,500 |
| Oct 23, 2024 | 10.81 | 10.81 | 10.67 | 10.67 | 10.67 | 16,800 |
| Oct 22, 2024 | 10.82 | 10.82 | 10.67 | 10.67 | 10.67 | 700 |
| Oct 21, 2024 | 10.80 | 10.80 | 10.67 | 10.67 | 10.67 | 5,800 |
| Oct 18, 2024 | 10.69 | 10.86 | 10.67 | 10.86 | 10.86 | 8,100 |
| Oct 17, 2024 | 10.83 | 11.20 | 10.66 | 10.69 | 10.69 | 4,700 |
| Oct 16, 2024 | 10.79 | 10.79 | 10.66 | 10.66 | 10.66 | 1,300 |
| Oct 15, 2024 | 10.79 | 10.79 | 10.66 | 10.67 | 10.67 | 35,100 |
| Oct 14, 2024 | 10.80 | 10.80 | 10.66 | 10.67 | 10.67 | 1,000 |
| Oct 11, 2024 | 10.78 | 10.78 | 10.66 | 10.66 | 10.66 | 2,600 |
| Oct 10, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 3,400 |
| Oct 09, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 21,700 |
| Oct 08, 2024 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | 2,200 |
| Oct 07, 2024 | 10.65 | 10.75 | 10.65 | 10.75 | 10.75 | 5,500 |
| Oct 04, 2024 | 10.99 | 10.99 | 10.69 | 10.69 | 10.69 | 2,300 |
| Oct 03, 2024 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | 200 |
| Oct 02, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 100 |
| Oct 01, 2024 | 10.72 | 10.72 | 10.66 | 10.68 | 10.68 | 500 |
| Sep 30, 2024 | 10.70 | 10.70 | 10.66 | 10.66 | 10.66 | 8,200 |
| Sep 27, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Sep 26, 2024 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | 4,500 |
| Sep 25, 2024 | 10.66 | 10.66 | 10.65 | 10.66 | 10.66 | 932,600 |
| Sep 24, 2024 | 10.66 | 10.67 | 10.65 | 10.67 | 10.67 | 134,000 |
| Sep 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| Sep 20, 2024 | 10.68 | 10.68 | 10.65 | 10.66 | 10.66 | 10,700 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 800 |
| Sep 18, 2024 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | 1,900 |
| Sep 17, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 104,200 |
| Sep 16, 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 55,000 |
| Sep 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 31,200 |
| Sep 12, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Sep 11, 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 57,000 |
| Sep 10, 2024 | 10.62 | 10.64 | 10.62 | 10.63 | 10.63 | 591,800 |
| Sep 09, 2024 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | 55,800 |
| Sep 06, 2024 | 10.63 | 10.64 | 10.63 | 10.63 | 10.63 | 15,100 |
| Sep 05, 2024 | 10.62 | 10.64 | 10.62 | 10.62 | 10.62 | 14,400 |
| Sep 04, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 8,900 |
| Sep 03, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 7,400 |
| Aug 30, 2024 | 10.64 | 10.64 | 10.61 | 10.63 | 10.63 | 400 |
| Aug 29, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 600 |
| Aug 28, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | 5,100 |
| Aug 27, 2024 | 10.61 | 10.62 | 10.61 | 10.61 | 10.61 | 83,100 |
| Aug 26, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 1,590,000 |
| Aug 23, 2024 | 10.60 | 10.62 | 10.60 | 10.60 | 10.60 | 782,600 |
| Aug 22, 2024 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | 111,200 |
| Aug 21, 2024 | 10.68 | 10.68 | 10.60 | 10.61 | 10.61 | 54,000 |
| Aug 20, 2024 | 10.59 | 10.63 | 10.59 | 10.61 | 10.61 | 430,800 |
| Aug 19, 2024 | 10.60 | 10.61 | 10.59 | 10.59 | 10.59 | 600 |
| Aug 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
| Aug 15, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 10,700 |
| Aug 14, 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 102,700 |
| Aug 13, 2024 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 1,100 |
| Aug 12, 2024 | 10.62 | 10.62 | 10.60 | 10.61 | 10.61 | 4,600 |
| Aug 09, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Aug 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| Aug 07, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 200 |
| Aug 06, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 400 |
| Aug 05, 2024 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | 51,600 |
| Aug 02, 2024 | 10.57 | 10.58 | 10.56 | 10.58 | 10.58 | 13,400 |
| Aug 01, 2024 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | 1,600 |
| Jul 31, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 301,000 |
| Jul 30, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 400,300 |
| Jul 29, 2024 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | 169,900 |
| Jul 26, 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 120,400 |
| Jul 25, 2024 | 10.57 | 10.59 | 10.56 | 10.57 | 10.57 | 5,800 |
| Jul 24, 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 13,000 |
| Jul 23, 2024 | 10.56 | 10.57 | 10.55 | 10.57 | 10.57 | 189,600 |
| Jul 22, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 6,800 |
| Jul 19, 2024 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 1,200 |
| Jul 18, 2024 | 10.55 | 10.56 | 10.55 | 10.55 | 10.55 | 92,500 |
| Jul 17, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
| Jul 16, 2024 | 10.56 | 10.56 | 10.54 | 10.55 | 10.55 | 7,900 |
| Jul 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 100 |
| Jul 12, 2024 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | 154,800 |
| Jul 11, 2024 | 10.53 | 10.55 | 10.53 | 10.54 | 10.54 | 700 |
| Jul 10, 2024 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | 900 |
| Jul 09, 2024 | 10.56 | 10.56 | 10.52 | 10.54 | 10.54 | 10,400 |
| Jul 08, 2024 | 10.53 | 10.55 | 10.52 | 10.54 | 10.54 | 10,000 |
| Jul 05, 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 3,800 |
| Jul 03, 2024 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 154,600 |
| Jul 02, 2024 | 10.52 | 10.53 | 10.51 | 10.53 | 10.53 | 721,800 |
| Jul 01, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 202,300 |
| Jun 28, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 41,300 |
| Jun 27, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 394,000 |
| Jun 26, 2024 | 10.53 | 10.53 | 10.51 | 10.51 | 10.51 | 80,100 |
| Jun 25, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Jun 24, 2024 | 10.54 | 10.54 | 10.51 | 10.52 | 10.52 | 1,000 |
| Jun 21, 2024 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 418,400 |
| Jun 20, 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 154,000 |
| Jun 18, 2024 | 10.52 | 10.52 | 10.51 | 10.51 | 10.51 | 6,500 |
| Jun 17, 2024 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | 8,400 |
| Jun 14, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 14,500 |
| Jun 13, 2024 | 10.51 | 10.52 | 10.51 | 10.51 | 10.51 | 44,800 |
| Jun 12, 2024 | 10.52 | 10.53 | 10.52 | 10.52 | 10.52 | 25,300 |
| Jun 11, 2024 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 500 |
| Jun 10, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1,300 |
| Jun 07, 2024 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 1,400 |
| Jun 06, 2024 | 10.53 | 10.53 | 10.52 | 10.53 | 10.53 | 17,800 |
| Jun 05, 2024 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | 4,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.