HCM IV Acquisition - Unit Stock Price History

NASDAQ: HACQUFinancial ServicesShell CompaniesUSD

10.140.00 (0.00%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

HACQU price history at a glance

The price history for HCM IV Acquisition - Unit (HACQU) on this page begins on February 9, 2026, when the stock closed at $10.09; it most recently closed at $10.14 on October 5, 2026. The highest price in this record is $10.20, reached on May 25, 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: $10.20
Date of high: May 25, 2026
Low since 2026: $10.00
Date of low: May 25, 2026
52-week high: $10.20
52-week low: $10.00
IPO year: 2026
Last close: $10.14

HACQU returns

1 week

-0.10%

1 month

0.00%

3 months

-0.29%

6 months

+1.20%

HACQU price return, excluding dividends.

HACQU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	10.15	10.15	10.14	10.14	-0.10%	500
Oct 6, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 5, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 2, 2026	10.15	10.15	10.15	10.15	0.00%	0
Oct 1, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 30, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 29, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 28, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 25, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 24, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 23, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 22, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 18, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 17, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 16, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 15, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 14, 2026	10.15	10.15	10.15	10.15	0.00%	0
Sep 11, 2026	10.15	10.15	10.15	10.15	+0.10%	200
Sep 10, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 9, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 8, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 4, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 3, 2026	10.14	10.14	10.14	10.14	0.00%	0
Sep 2, 2026	10.14	10.14	10.14	10.14	0.00%	5.00K
Sep 1, 2026	10.14	10.14	10.14	10.14	0.00%	5.00K
Aug 31, 2026	10.15	10.15	10.14	10.14	-0.20%	9.00K
Aug 28, 2026	10.16	10.16	10.16	10.16	0.00%	0
Aug 27, 2026	10.16	10.16	10.16	10.16	0.00%	0
Aug 26, 2026	10.16	10.16	10.16	10.16	+0.20%	100
Aug 25, 2026	10.14	10.14	10.14	10.14	0.00%	0
Aug 24, 2026	10.16	10.16	10.14	10.14	-0.10%	600
Aug 21, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 20, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 19, 2026	10.15	10.15	10.15	10.15	0.00%	0
Aug 18, 2026	10.16	10.16	10.15	10.15	-0.20%	2.80K
Aug 17, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 14, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 13, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 12, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 11, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 10, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 7, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 6, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 5, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 4, 2026	10.17	10.17	10.17	10.17	0.00%	0
Aug 3, 2026	10.18	10.18	10.17	10.17	0.00%	2.10K
Jul 31, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 30, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 29, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 28, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 27, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 24, 2026	10.17	10.17	10.17	10.17	0.00%	3.00K
Jul 23, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 22, 2026	10.17	10.17	10.17	10.17	+0.10%	800
Jul 21, 2026	10.17	10.17	10.16	10.16	-0.10%	4.10K
Jul 20, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 17, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 16, 2026	10.17	10.17	10.17	10.17	0.00%	3.00K
Jul 15, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 14, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 13, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 10, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 9, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 8, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 7, 2026	10.17	10.17	10.17	10.17	0.00%	0
Jul 6, 2026	10.17	10.17	10.17	10.17	+0.30%	400
Jul 2, 2026	10.14	10.14	10.14	10.14	0.00%	0
Jul 1, 2026	10.14	10.14	10.14	10.14	+0.20%	5.80K
Jun 30, 2026	10.12	10.12	10.12	10.12	0.00%	1.10K
Jun 29, 2026	10.11	10.12	10.11	10.12	+0.10%	700
Jun 26, 2026	10.10	10.11	10.08	10.11	+0.10%	6.30K
Jun 25, 2026	10.08	10.11	10.08	10.10	+0.30%	4.40K
Jun 24, 2026	10.07	10.07	10.07	10.07	0.00%	0
Jun 23, 2026	10.07	10.07	10.07	10.07	+0.10%	100
Jun 22, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 18, 2026	10.06	10.06	10.06	10.06	0.00%	0
Jun 17, 2026	10.10	10.10	10.06	10.06	-0.40%	2.60K
Jun 16, 2026	10.11	10.11	10.10	10.10	-0.10%	8.80K
Jun 15, 2026	10.11	10.11	10.11	10.11	0.00%	800
Jun 12, 2026	10.11	10.11	10.11	10.11	0.00%	400
Jun 11, 2026	10.11	10.11	10.11	10.11	0.00%	0
Jun 10, 2026	10.11	10.11	10.11	10.11	0.00%	200
Jun 9, 2026	10.11	10.11	10.11	10.11	0.00%	200
Jun 8, 2026	10.11	10.11	10.11	10.11	0.00%	100
Jun 5, 2026	10.12	10.13	10.11	10.11	-0.10%	8.40K
Jun 4, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 3, 2026	10.12	10.12	10.12	10.12	0.00%	0
Jun 2, 2026	10.13	10.13	10.12	10.12	+0.20%	17.00K
Jun 1, 2026	10.10	10.10	10.10	10.10	0.00%	100
May 29, 2026	10.10	10.10	10.10	10.10	0.00%	3.70K
May 28, 2026	10.20	10.20	10.06	10.10	+0.40%	46.20K
May 27, 2026	10.08	10.10	10.00	10.06	-0.10%	20.60K
May 26, 2026	10.14	10.15	10.06	10.07	0.00%	74.40K
May 22, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 21, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 20, 2026	10.10	10.10	10.07	10.07	0.00%	5.20K
May 19, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 18, 2026	10.07	10.07	10.07	10.07	0.00%	0
May 15, 2026	10.07	10.08	10.07	10.07	0.00%	4.00K
May 14, 2026	10.10	10.10	10.06	10.07	+0.10%	18.50K
May 13, 2026	10.06	10.06	10.06	10.06	0.00%	0
May 12, 2026	10.06	10.06	10.04	10.06	0.00%	25.00K
May 11, 2026	10.05	10.08	10.05	10.06	+0.20%	12.80K
May 8, 2026	10.04	10.04	10.04	10.04	0.00%	200
May 7, 2026	10.04	10.04	10.04	10.04	-0.10%	15.00K
May 6, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 5, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
May 1, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 30, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 29, 2026	10.06	10.06	10.05	10.05	+0.30%	9.10K
Apr 28, 2026	10.02	10.02	10.02	10.02	0.00%	2.00K
Apr 27, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 24, 2026	10.02	10.02	10.02	10.02	0.00%	1.80K
Apr 23, 2026	10.02	10.02	10.02	10.02	0.00%	0
Apr 22, 2026	10.05	10.05	10.02	10.02	-0.20%	13.30K
Apr 21, 2026	10.03	10.04	10.03	10.04	0.00%	4.80K
Apr 20, 2026	10.03	10.04	10.03	10.04	+0.10%	6.00K
Apr 17, 2026	10.03	10.03	10.03	10.03	+0.10%	2.00K
Apr 16, 2026	10.02	10.03	10.02	10.02	-0.30%	8.00K
Apr 15, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 14, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 13, 2026	10.01	10.05	10.01	10.05	+0.40%	4.10K
Apr 10, 2026	10.02	10.02	10.01	10.01	-0.20%	3.60K
Apr 9, 2026	10.02	10.03	10.02	10.03	+0.10%	17.20K
Apr 8, 2026	10.02	10.02	10.02	10.02	0.00%	100
Apr 7, 2026	10.04	10.04	10.02	10.02	-0.30%	3.20K
Apr 6, 2026	10.05	10.06	10.04	10.05	+0.20%	48.20K
Apr 2, 2026	10.02	10.04	10.02	10.03	0.00%	7.30K
Apr 1, 2026	10.02	10.03	10.02	10.03	0.00%	17.90K
Mar 31, 2026	10.03	10.03	10.03	10.03	+0.10%	50.00K
Mar 30, 2026	10.02	10.02	10.02	10.02	-0.20%	1.40K
Mar 27, 2026	10.05	10.05	10.04	10.04	-0.10%	1.50K
Mar 26, 2026	10.04	10.05	10.04	10.05	+0.10%	19.70K
Mar 25, 2026	10.03	10.12	10.03	10.04	+0.10%	15.60K
Mar 24, 2026	10.04	10.04	10.03	10.03	-0.10%	12.30K
Mar 23, 2026	10.04	10.04	10.04	10.04	-0.10%	1.40K
Mar 20, 2026	10.04	10.05	10.04	10.05	+0.10%	900
Mar 19, 2026	10.04	10.04	10.04	10.04	0.00%	200
Mar 18, 2026	10.04	10.04	10.04	10.04	-0.10%	300
Mar 17, 2026	10.04	10.06	10.04	10.05	0.00%	25.50K
Mar 16, 2026	10.05	10.05	10.05	10.05	0.00%	0
Mar 13, 2026	10.04	10.05	10.04	10.05	0.00%	16.10K
Mar 12, 2026	10.04	10.05	10.04	10.05	-0.10%	300
Mar 11, 2026	10.02	10.06	10.02	10.06	0.00%	2.60K
Mar 10, 2026	10.06	10.06	10.05	10.06	0.00%	1.40K
Mar 9, 2026	10.04	10.06	10.04	10.06	-0.10%	1.00K
Mar 6, 2026	10.07	10.12	10.07	10.07	-0.20%	26.10K
Mar 5, 2026	10.10	10.11	10.09	10.09	+0.10%	17.60K
Mar 4, 2026	10.04	10.09	10.04	10.08	+0.30%	36.30K
Mar 3, 2026	10.10	10.12	10.03	10.05	0.00%	25.70K
Mar 2, 2026	10.04	10.10	10.03	10.05	+0.10%	25.30K
Feb 27, 2026	10.04	10.04	10.03	10.04	+0.10%	800
Feb 26, 2026	10.03	10.03	10.03	10.03	0.00%	17.60K
Feb 25, 2026	10.05	10.05	10.02	10.03	+0.10%	71.40K
Feb 24, 2026	10.03	10.03	10.02	10.02	-0.20%	87.40K
Feb 23, 2026	10.04	10.04	10.04	10.04	+0.10%	1.00K
Feb 20, 2026	10.04	10.04	10.03	10.03	-0.10%	554.70K
Feb 19, 2026	10.04	10.04	10.04	10.04	-0.30%	500
Feb 18, 2026	10.05	10.07	10.04	10.07	0.00%	5.90K
Feb 17, 2026	10.08	10.15	10.07	10.07	-0.20%	121.30K
Feb 13, 2026	10.05	10.09	10.03	10.09	-0.10%	409.60K
Feb 12, 2026	10.05	10.10	10.02	10.10	—	13.43M

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