Hall Chadwick Acquisition Stock Price History

NASDAQ: HCACFinanceBlank ChecksUSD

10.15+0.0199 (+0.20%)

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

HCAC price history at a glance

The price history for Hall Chadwick Acquisition (HCAC) on this page begins on January 26, 2026, when the stock closed at $10.02; it most recently closed at $10.15 on October 5, 2026. The highest price in this record is $10.16, reached on October 5, 2026, and the stock is trading near that level today. 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: $10.16
Date of high: Oct 5, 2026
Low since 2026: $9.91
Date of low: Jan 26, 2026
52-week high: $10.16
52-week low: $9.91
IPO year: 2026
Last close: $10.15

HCAC returns

1 week

+0.20%

1 month

+0.50%

3 months

+1.00%

6 months

+2.11%

HCAC price return, excluding dividends.

HCAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.15	10.16	10.15	10.15	+0.20%	215.82K
Oct 7, 2026	10.13	10.13	10.13	10.13	0.00%	0
Oct 6, 2026	10.13	10.13	10.13	10.13	0.00%	0
Oct 5, 2026	10.13	10.13	10.13	10.13	0.00%	0
Oct 2, 2026	10.14	10.14	10.12	10.13	-0.20%	201.60K
Oct 1, 2026	10.13	10.15	10.13	10.15	+0.20%	147.70K
Sep 30, 2026	10.13	10.13	10.13	10.13	+0.10%	3.10K
Sep 29, 2026	10.10	10.12	10.10	10.12	+0.10%	105.30K
Sep 28, 2026	10.11	10.12	10.10	10.11	-0.10%	47.10K
Sep 25, 2026	10.13	10.13	10.12	10.12	-0.05%	21.70K
Sep 24, 2026	10.10	10.13	10.10	10.13	+0.05%	144.90K
Sep 23, 2026	10.11	10.12	10.11	10.12	0.00%	21.00K
Sep 22, 2026	10.10	10.12	10.10	10.12	+0.20%	182.80K
Sep 21, 2026	10.10	10.11	10.10	10.10	0.00%	35.10K
Sep 18, 2026	10.10	10.10	10.10	10.10	-0.10%	50.30K
Sep 17, 2026	10.10	10.11	10.10	10.11	0.00%	348.90K
Sep 16, 2026	10.10	10.11	10.10	10.11	+0.10%	15.40K
Sep 15, 2026	10.10	10.11	10.10	10.10	0.00%	104.20K
Sep 14, 2026	10.10	10.11	10.10	10.10	0.00%	27.60K
Sep 11, 2026	10.10	10.11	10.10	10.10	0.00%	41.40K
Sep 10, 2026	10.10	10.11	10.10	10.10	0.00%	38.30K
Sep 9, 2026	10.10	10.11	10.10	10.10	-0.10%	13.90K
Sep 8, 2026	10.10	10.11	10.10	10.11	+0.10%	13.30K
Sep 4, 2026	10.09	10.11	10.09	10.10	0.00%	115.70K
Sep 3, 2026	10.09	10.10	10.09	10.10	+0.05%	91.90K
Sep 2, 2026	10.09	10.10	10.09	10.10	0.00%	24.30K
Sep 1, 2026	10.09	10.10	10.09	10.10	-0.05%	14.90K
Aug 31, 2026	10.09	10.10	10.09	10.10	+0.10%	56.30K
Aug 28, 2026	10.08	10.09	10.08	10.09	0.00%	109.20K
Aug 27, 2026	10.08	10.09	10.08	10.09	-0.10%	14.60K
Aug 26, 2026	10.08	10.10	10.08	10.10	+0.10%	27.00K
Aug 25, 2026	10.08	10.09	10.08	10.09	0.00%	26.80K
Aug 24, 2026	10.11	10.11	10.09	10.09	+0.10%	6.30K
Aug 21, 2026	10.07	10.08	10.07	10.08	0.00%	100.40K
Aug 20, 2026	10.08	10.08	10.08	10.08	0.00%	800
Aug 19, 2026	10.07	10.09	10.07	10.08	0.00%	166.50K
Aug 18, 2026	10.08	10.08	10.08	10.08	0.00%	200
Aug 17, 2026	10.08	10.08	10.08	10.08	0.00%	200
Aug 14, 2026	10.08	10.08	10.08	10.08	0.00%	700
Aug 13, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 12, 2026	10.08	10.08	10.08	10.08	0.00%	5.50K
Aug 11, 2026	10.08	10.08	10.08	10.08	+0.05%	1.00K
Aug 10, 2026	10.08	10.08	10.08	10.08	-0.05%	500
Aug 7, 2026	10.08	10.08	10.08	10.08	+0.10%	100
Aug 6, 2026	10.07	10.07	10.07	10.07	-0.10%	109.80K
Aug 5, 2026	10.08	10.08	10.08	10.08	0.00%	600
Aug 4, 2026	10.08	10.08	10.08	10.08	0.00%	500
Aug 3, 2026	10.08	10.08	10.08	10.08	+0.10%	500
Jul 31, 2026	10.08	10.08	10.07	10.07	0.00%	95.10K
Jul 30, 2026	10.07	10.07	10.07	10.07	0.00%	25.10K
Jul 29, 2026	10.06	10.07	10.06	10.07	+0.05%	5.80K
Jul 28, 2026	10.07	10.07	10.06	10.07	0.00%	10.70K
Jul 27, 2026	10.05	10.07	10.05	10.07	+0.05%	109.60K
Jul 24, 2026	10.06	10.06	10.06	10.06	0.00%	300
Jul 23, 2026	10.06	10.06	10.06	10.06	0.00%	200
Jul 22, 2026	10.06	10.06	10.06	10.06	+0.10%	1.40K
Jul 21, 2026	10.05	10.05	10.05	10.05	0.00%	182.10K
Jul 20, 2026	10.05	10.05	10.05	10.05	0.00%	500
Jul 17, 2026	10.05	10.05	10.05	10.05	0.00%	7.50K
Jul 16, 2026	10.05	10.06	10.05	10.05	-0.05%	401.90K
Jul 15, 2026	10.06	10.06	10.06	10.06	+0.05%	6.70K
Jul 14, 2026	10.05	10.05	10.05	10.05	0.00%	100
Jul 13, 2026	10.06	10.06	10.05	10.05	0.00%	1.05M
Jul 10, 2026	10.06	10.06	10.05	10.05	-0.10%	39.00K
Jul 9, 2026	10.06	10.06	10.06	10.06	+0.10%	206.40K
Jul 8, 2026	10.06	10.06	10.05	10.05	0.00%	5.60K
Jul 7, 2026	10.05	10.05	10.05	10.05	0.00%	17.00K
Jul 6, 2026	10.04	10.05	10.04	10.05	+0.10%	10.20K
Jul 2, 2026	10.04	10.04	10.04	10.04	0.00%	26.80K
Jul 1, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 30, 2026	10.03	10.04	10.03	10.04	+0.10%	522.40K
Jun 29, 2026	10.03	10.03	10.03	10.03	0.00%	50.10K
Jun 26, 2026	10.03	10.03	10.03	10.03	0.00%	100
Jun 25, 2026	10.03	10.04	10.03	10.03	0.00%	132.00K
Jun 24, 2026	10.05	10.05	10.03	10.03	-0.30%	283.40K
Jun 23, 2026	10.06	10.06	10.06	10.06	+0.10%	300
Jun 22, 2026	10.05	10.05	10.04	10.05	0.00%	15.40K
Jun 18, 2026	10.04	10.05	10.04	10.05	+0.10%	500
Jun 17, 2026	10.05	10.05	10.04	10.04	-0.08%	30.70K
Jun 16, 2026	10.04	10.05	10.04	10.05	+0.08%	30.50K
Jun 15, 2026	10.04	10.04	10.04	10.04	0.00%	0
Jun 12, 2026	10.06	10.06	10.04	10.04	-0.10%	16.00K
Jun 11, 2026	10.06	10.06	10.05	10.05	0.00%	76.90K
Jun 10, 2026	10.06	10.06	10.05	10.05	+0.10%	7.60K
Jun 9, 2026	10.04	10.04	10.04	10.04	-0.10%	83.50K
Jun 8, 2026	10.06	10.06	10.05	10.05	0.00%	7.60K
Jun 5, 2026	10.06	10.06	10.05	10.05	-0.10%	15.50K
Jun 4, 2026	10.06	10.06	10.06	10.06	+0.10%	200
Jun 3, 2026	10.06	10.06	10.05	10.05	-0.20%	8.00K
Jun 2, 2026	10.06	10.08	10.05	10.07	+0.15%	25.20K
Jun 1, 2026	10.03	10.06	10.03	10.06	+0.65%	445.80K
May 29, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 28, 2026	9.99	9.99	9.99	9.99	-0.20%	1.10K
May 27, 2026	10.01	10.01	10.01	10.01	0.00%	0
May 26, 2026	10.00	10.01	10.00	10.01	0.00%	400
May 22, 2026	10.00	10.02	10.00	10.01	0.00%	154.20K
May 21, 2026	9.99	10.01	9.99	10.01	+0.10%	2.10K
May 20, 2026	10.02	10.02	9.99	10.00	+0.10%	4.70K
May 19, 2026	10.00	10.00	9.99	9.99	-0.10%	600
May 18, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 15, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 14, 2026	10.00	10.00	10.00	10.00	0.00%	66.20K
May 13, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 12, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 11, 2026	10.00	10.00	10.00	10.00	+0.20%	1.20K
May 8, 2026	9.98	9.98	9.98	9.98	0.00%	0
May 7, 2026	9.98	9.98	9.98	9.98	+0.10%	200
May 6, 2026	9.98	9.98	9.97	9.97	0.00%	87.80K
May 5, 2026	9.97	9.97	9.97	9.97	0.00%	22.10K
May 4, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 1, 2026	9.96	9.98	9.95	9.97	0.00%	297.30K
Apr 30, 2026	9.97	9.97	9.97	9.97	+0.20%	100
Apr 29, 2026	9.96	9.96	9.95	9.95	+0.10%	22.30K
Apr 28, 2026	9.94	9.94	9.94	9.94	-0.10%	700
Apr 27, 2026	9.94	9.96	9.94	9.95	0.00%	106.60K
Apr 24, 2026	9.96	9.97	9.95	9.95	-0.10%	10.90K
Apr 23, 2026	9.96	9.96	9.96	9.96	+0.10%	9.80K
Apr 22, 2026	9.95	9.95	9.95	9.95	0.00%	100.00K
Apr 21, 2026	9.95	9.95	9.95	9.95	0.00%	230.60K
Apr 20, 2026	9.95	9.96	9.95	9.95	0.00%	7.90K
Apr 17, 2026	9.95	9.95	9.95	9.95	0.00%	7.00K
Apr 16, 2026	9.94	9.96	9.94	9.95	0.00%	2.40K
Apr 15, 2026	9.95	9.96	9.95	9.95	+0.02%	9.70K
Apr 14, 2026	9.95	9.95	9.95	9.95	+0.08%	2.80K
Apr 13, 2026	9.94	9.94	9.94	9.94	0.00%	17.00K
Apr 10, 2026	9.94	9.94	9.94	9.94	+0.10%	500.20K
Apr 9, 2026	9.94	9.94	9.93	9.93	-0.10%	162.50K
Apr 8, 2026	9.94	9.94	9.94	9.94	0.00%	900
Apr 7, 2026	9.95	9.95	9.94	9.94	-0.10%	134.00K
Apr 6, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 2, 2026	9.95	9.95	9.94	9.95	+0.10%	8.20K
Apr 1, 2026	9.96	9.96	9.94	9.94	+0.10%	2.26M
Mar 31, 2026	9.93	9.93	9.93	9.93	0.00%	100
Mar 30, 2026	9.95	9.95	9.93	9.93	+0.10%	1.20K
Mar 27, 2026	9.94	9.94	9.92	9.92	-0.10%	609.00K
Mar 26, 2026	9.93	9.93	9.93	9.93	0.00%	200
Mar 25, 2026	9.93	9.93	9.93	9.93	+0.10%	200.20K
Mar 24, 2026	9.92	9.92	9.92	9.92	0.00%	1.10K
Mar 23, 2026	9.92	9.92	9.92	9.92	0.00%	4.40K
Mar 20, 2026	9.94	9.94	9.92	9.92	-0.30%	1.30K
Mar 19, 2026	9.95	9.95	9.95	9.95	0.00%	0
Mar 18, 2026	9.96	9.96	9.95	9.95	-0.20%	30.30K
Mar 17, 2026	9.97	9.97	9.97	9.97	0.00%	100
Mar 16, 2026	9.97	9.98	9.97	9.97	0.00%	15.80K
Mar 13, 2026	9.97	9.97	9.96	9.97	-0.10%	131.80K
Mar 12, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 11, 2026	9.98	9.98	9.98	9.98	0.00%	0
Mar 10, 2026	9.98	9.98	9.98	9.98	-0.20%	100
Mar 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 6, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 4, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 3, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 2, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 27, 2026	10.00	10.00	10.00	10.00	0.00%	18.70K
Feb 26, 2026	10.02	10.02	10.00	10.00	-0.15%	60.20K
Feb 25, 2026	10.02	10.02	10.02	10.02	0.00%	0
Feb 24, 2026	10.02	10.02	10.02	10.02	+0.05%	34.60K
Feb 23, 2026	10.01	10.01	10.01	10.01	0.00%	0
Feb 20, 2026	10.03	10.03	10.01	10.01	+0.10%	600
Feb 19, 2026	10.00	10.00	10.00	10.00	-0.10%	400
Feb 18, 2026	10.01	10.01	10.01	10.01	0.00%	700
Feb 17, 2026	10.02	10.02	10.00	10.01	0.00%	54.80K
Feb 13, 2026	10.02	10.02	10.01	10.01	+0.10%	37.50K
Feb 12, 2026	10.03	10.03	10.00	10.00	-0.20%	700
Feb 11, 2026	10.04	10.04	10.02	10.02	-0.20%	106.40K
Feb 10, 2026	10.04	10.04	10.04	10.04	0.00%	3.70K
Feb 9, 2026	10.04	10.04	10.04	10.04	0.00%	1.60K
Feb 6, 2026	10.04	10.04	10.04	10.04	0.00%	15.60K
Feb 5, 2026	10.05	10.05	10.04	10.04	-0.10%	152.50K
Feb 4, 2026	10.05	10.06	10.04	10.05	+0.10%	268.70K
Feb 3, 2026	10.04	10.05	10.02	10.04	-0.10%	106.50K
Feb 2, 2026	10.02	10.05	10.02	10.05	+0.30%	14.60K
Jan 30, 2026	10.00	10.02	10.00	10.02	+0.20%	422.50K
Jan 29, 2026	9.95	10.00	9.95	10.00	+0.45%	501.80K
Jan 28, 2026	9.93	9.96	9.91	9.96	+0.15%	131.80K
Jan 27, 2026	9.95	9.98	9.93	9.94	—	329.70K

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