HumanCo Acquisition Corp.
HMCONASDAQFinancial Services
$10.06
+$0.00(+0.00%)
Market Cap$0
P/E Ratio—
52W High$10.3
52W Low$9.73
HumanCo Acquisition Corp.（HMCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hmco · 日线历史（复权）· FMP · 截至 2022年12月1日
5-Year High5Y
$10.30
Apr 28, 2022
-2.3% from here
5-Year Low5Y
$9.65
Aug 12, 2021
+4.2% from low
IPO Priceadj.
—
Jan 28, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HMCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 1, 2022 | $10.07 | $10.08 | $10.04 | $10.06 | $10.06 | 80K | -0.10% |
| Nov 30, 2022 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 1.3M | +0.00% |
| Nov 29, 2022 | $10.07 | $10.08 | $10.06 | $10.07 | $10.07 | 323K | +0.05% |
| Nov 28, 2022 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 70K | +0.00% |
| Nov 25, 2022 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 66K | +0.05% |
| Nov 23, 2022 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 428K | +0.00% |
| Nov 22, 2022 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 1.8M | +0.05% |
| Nov 21, 2022 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 63K | +0.00% |
| Nov 18, 2022 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 6K | +0.05% |
| Nov 16, 2022 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2K | +0.00% |
| Nov 15, 2022 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8K | +0.00% |
| Nov 14, 2022 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 2K | +0.05% |
| Nov 11, 2022 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 13K | +0.00% |
| Nov 10, 2022 | $10.03 | $10.03 | $10.02 | $10.03 | $10.03 | 80K | -0.05% |
| Nov 8, 2022 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1K | +0.00% |
| Nov 7, 2022 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 5K | +0.00% |
| Nov 4, 2022 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1K | +0.00% |
| Nov 3, 2022 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2K | +0.00% |
| Nov 2, 2022 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 235K | +0.00% |
| Nov 1, 2022 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 97K | +0.05% |
Showing 1–20 of 352 records
Annual Stock Price Performance · HMCO
Jan 1 → Dec 31 · 2 years2022+3.0%$9.77 → $10.06
+3.0%
2021-0.7%$9.85 → $9.78
-0.7%
Best Year2022 · +3.0%
Worst Year2021 · -0.7%
Positive Years1 / 2
Avg Annual Return+1.1%
2Y Total Return+2.1%
2Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
HumanCo Acquisition Corp.（HMCO）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HMCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HMCO 历史股价FMP 日线复权 OHLCV