HCM IV Acquisition Stock Price History

NASDAQ: HACQFinanceBlank ChecksUSD

10.03-0.005 (-0.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HACQ price history at a glance

The price history for HCM IV Acquisition (HACQ) on this page begins on April 6, 2026, when the stock closed at $9.89; it most recently closed at $10.03 on October 5, 2026. The highest price in this record is $10.09, reached on July 13, 2026; the latest close is 0.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.09
Date of high: Jul 13, 2026
Low since 2026: $9.86
Date of low: Apr 6, 2026
52-week high: $10.09
52-week low: $9.86
IPO year: 2026
Last close: $10.03

HACQ returns

1 week

-0.10%

1 month

-0.50%

3 months

-0.30%

6 months

+1.42%

HACQ price return, excluding dividends.

HACQ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.03	10.03	10.03	10.03	-0.10%	10.40K
Oct 6, 2026	10.04	10.04	10.04	10.04	0.00%	0
Oct 5, 2026	10.04	10.04	10.04	10.04	0.00%	0
Oct 2, 2026	10.04	10.04	10.04	10.04	0.00%	0
Oct 1, 2026	10.04	10.04	10.04	10.04	0.00%	0
Sep 30, 2026	10.04	10.04	10.04	10.04	0.00%	0
Sep 29, 2026	10.04	10.04	10.04	10.04	0.00%	10.30K
Sep 28, 2026	10.04	10.04	10.04	10.04	0.00%	0
Sep 25, 2026	10.04	10.04	10.04	10.04	0.00%	0
Sep 24, 2026	10.04	10.04	10.04	10.04	0.00%	0
Sep 23, 2026	10.06	10.06	10.04	10.04	-0.20%	428.40K
Sep 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 21, 2026	10.07	10.07	10.06	10.06	-0.10%	65.40K
Sep 18, 2026	10.07	10.07	10.07	10.07	-0.10%	35.00K
Sep 17, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 16, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 15, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 14, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 11, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 10, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 9, 2026	10.07	10.08	10.07	10.08	+0.20%	752.00K
Sep 8, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 3, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 2, 2026	10.06	10.07	10.06	10.06	0.00%	10.00K
Sep 1, 2026	10.07	10.07	10.06	10.06	0.00%	11.50K
Aug 31, 2026	10.06	10.06	10.06	10.06	0.00%	18.50K
Aug 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 27, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 26, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 25, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 21, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 20, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 19, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 18, 2026	10.06	10.06	10.06	10.06	-0.10%	23.80K
Aug 17, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 14, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 13, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 12, 2026	10.07	10.07	10.07	10.07	0.00%	0
Aug 11, 2026	10.07	10.07	10.07	10.07	+0.10%	2.00K
Aug 10, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 7, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 6, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 5, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 4, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 3, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 31, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 30, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 29, 2026	10.06	10.06	10.06	10.06	0.00%	13.30K
Jul 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 27, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 23, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jul 22, 2026	10.06	10.06	10.06	10.06	0.00%	46.20K
Jul 21, 2026	10.06	10.06	10.06	10.06	-0.20%	4.50K
Jul 20, 2026	10.08	10.08	10.08	10.08	-0.10%	500
Jul 17, 2026	10.09	10.09	10.09	10.09	+0.30%	300
Jul 16, 2026	10.06	10.06	10.06	10.06	-0.20%	6.40K
Jul 15, 2026	10.06	10.08	10.06	10.08	0.00%	100.60K
Jul 14, 2026	10.06	10.08	10.06	10.08	+0.10%	600
Jul 13, 2026	10.06	10.07	10.06	10.07	+0.10%	501.50K
Jul 10, 2026	10.06	10.06	10.05	10.06	+0.10%	51.00K
Jul 9, 2026	10.05	10.05	10.05	10.05	0.00%	25.00K
Jul 8, 2026	10.05	10.05	10.05	10.05	+0.10%	55.00K
Jul 7, 2026	10.04	10.04	10.04	10.04	0.00%	5.00K
Jul 6, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jul 2, 2026	10.03	10.04	10.03	10.04	+0.10%	24.60K
Jul 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 30, 2026	10.03	10.03	10.03	10.03	0.00%	24.30K
Jun 29, 2026	10.03	10.03	10.03	10.03	+0.20%	25.00K
Jun 26, 2026	10.01	10.01	10.01	10.01	-0.10%	6.00K
Jun 25, 2026	10.01	10.02	10.01	10.02	+0.10%	52.00K
Jun 24, 2026	9.98	10.03	9.98	10.01	+0.10%	18.60K
Jun 23, 2026	10.00	10.00	10.00	10.00	0.00%	20.00K
Jun 22, 2026	10.00	10.00	10.00	10.00	-0.20%	2.00K
Jun 18, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 17, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jun 16, 2026	10.01	10.02	10.00	10.02	-0.10%	9.30K
Jun 15, 2026	9.97	10.03	9.96	10.03	+0.20%	3.20K
Jun 12, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 11, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jun 10, 2026	10.01	10.01	10.01	10.01	-0.20%	200
Jun 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 8, 2026	10.02	10.03	10.02	10.03	+0.30%	8.60K
Jun 5, 2026	10.00	10.00	10.00	10.00	-0.10%	200
Jun 4, 2026	10.01	10.01	10.01	10.01	+0.10%	25.20K
Jun 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 2, 2026	10.00	10.00	10.00	10.00	+0.10%	55.30K
Jun 1, 2026	10.00	10.00	9.99	9.99	0.00%	4.50K
May 29, 2026	10.00	10.00	9.99	9.99	-0.10%	7.90K
May 28, 2026	10.01	10.03	10.00	10.00	+0.10%	31.40K
May 27, 2026	9.97	10.01	9.97	9.99	-0.10%	21.60K
May 26, 2026	10.00	10.00	9.96	10.00	+0.10%	331.70K
May 22, 2026	9.99	9.99	9.99	9.99	0.00%	100
May 21, 2026	9.99	9.99	9.99	9.99	+0.10%	1.50K
May 20, 2026	9.97	9.98	9.97	9.98	+0.10%	9.80K
May 19, 2026	9.97	9.97	9.97	9.97	0.00%	7.50K
May 18, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 15, 2026	9.97	9.97	9.97	9.97	0.00%	2.80K
May 14, 2026	9.97	9.97	9.97	9.97	+0.20%	2.30K
May 13, 2026	9.95	9.95	9.95	9.95	0.00%	0
May 12, 2026	9.93	9.95	9.93	9.95	0.00%	28.20K
May 11, 2026	9.95	9.95	9.95	9.95	-0.20%	55.00K
May 8, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 7, 2026	9.95	9.97	9.95	9.97	+0.20%	6.50K
May 6, 2026	9.93	9.95	9.93	9.95	+0.20%	42.50K
May 5, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 4, 2026	9.93	9.93	9.93	9.93	0.00%	0
May 1, 2026	9.93	9.93	9.93	9.93	0.00%	0
Apr 30, 2026	9.93	9.93	9.93	9.93	+0.40%	200
Apr 29, 2026	9.89	9.93	9.89	9.89	-0.40%	10.50K
Apr 28, 2026	9.93	9.93	9.93	9.93	0.00%	0
Apr 27, 2026	9.91	9.93	9.91	9.93	+0.20%	25.40K
Apr 24, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 23, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 22, 2026	9.92	9.92	9.90	9.91	-0.20%	63.70K
Apr 21, 2026	9.93	9.93	9.93	9.93	0.00%	25.40K
Apr 20, 2026	9.92	9.93	9.92	9.93	+0.20%	600
Apr 17, 2026	9.91	9.91	9.91	9.91	+0.10%	60.00K
Apr 16, 2026	9.88	9.91	9.88	9.90	0.00%	133.20K
Apr 15, 2026	9.86	9.90	9.86	9.90	+0.10%	400
Apr 14, 2026	9.89	9.89	9.89	9.89	0.00%	0
Apr 13, 2026	9.89	9.89	9.89	9.89	0.00%	0
Apr 10, 2026	9.89	9.89	9.87	9.89	+0.20%	15.50K
Apr 9, 2026	9.89	9.89	9.87	9.87	+0.10%	204.60K
Apr 8, 2026	9.86	9.90	9.86	9.86	-0.20%	3.00K
Apr 7, 2026	9.90	9.91	9.86	9.88	-0.50%	12.20K
Apr 6, 2026	10.00	10.00	9.90	9.93	—	19.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HACQ chart for longer ranges.