Dark

BHSEU
Bull Horn Holdings Corp. Unit
stock NASDAQ

Inactive

Oct 28, 2022

12.96USD+35.000%(+3.36)5,787

Pre-market

0.00USD-100.000%(-9.60)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-28	10.5400	18.1500	10.5400	12.9600	+35.000%	5,787	0.000%
2022-10-20	9.5400	9.6000	9.5400	9.6000	-5.975%	1,800	+35.000%
2022-10-17	10.2400	10.2400	10.2000	10.2100	-0.293%	4,078	+26.934%
2022-10-12	10.2400	10.2400	10.2400	10.2400	0.000%	500	+26.563%
2022-10-11	10.2400	10.2400	10.2400	10.2400	-0.292%	100	+26.563%
2022-10-03	10.2100	10.2900	10.2100	10.2700	+0.785%	5,400	+26.193%
2022-09-28	10.0100	10.1900	10.0100	10.1900	+1.192%	21,404	+27.184%
2022-09-20	10.0700	10.0700	10.0700	10.0700	-1.178%	100	+28.699%
2022-09-06	10.0100	10.2200	10.0100	10.1900	+0.197%	890	+27.184%
2022-08-16	10.1700	10.1700	10.1700	10.1700	+0.197%	110	+27.434%
2022-07-27	10.1500	10.1500	10.1500	10.1500	-2.964%	100	+27.685%
2022-07-18	10.4600	10.4600	10.3000	10.4600	+3.360%	600	+23.901%
2022-07-15	9.9500	10.4075	9.9500	10.1200	+0.596%	1,400	+28.063%
2022-07-06	10.0600	10.0600	10.0600	10.0600	+1.616%	200	+28.827%
2022-06-27	9.9000	9.9000	9.9000	9.9000	-2.270%	100	+30.909%
2022-06-23	10.1300	10.1300	10.1300	10.1300	+0.396%	100	+27.937%
2022-06-14	10.0900	10.0900	10.0900	10.0900	-0.099%	1,565	+28.444%
2022-06-10	10.1000	10.1000	10.1000	10.1000	0.000%	536	+28.317%
2022-06-09	10.0700	10.1000	10.0700	10.1000	+0.899%	591	+28.317%
2022-06-03	10.0100	10.0100	10.0100	10.0100	-0.498%	1,017	+29.471%
2022-05-31	10.0700	10.0700	10.0600	10.0601	-0.227%	6,570	+28.826%
2022-05-19	10.0801	10.0830	10.0800	10.0830	-0.660%	3,651	+28.533%
2022-05-13	10.0400	10.1500	10.0400	10.1500	+1.096%	2,127	+27.685%
2022-05-12	10.0600	10.0802	10.0400	10.0400	-1.084%	2,838	+29.084%
2022-05-10	10.1500	10.1500	10.1500	10.1500	+0.794%	259	+27.685%
2022-05-09	10.0700	10.0700	10.0700	10.0700	-0.886%	259	+28.699%
2022-05-06	10.1600	10.1600	10.1600	10.1600	-0.392%	200	+27.559%
2022-04-28	10.3212	10.7500	10.2000	10.2000	-0.159%	4,924	+27.059%
2022-04-27	10.1000	10.4000	10.1000	10.2162	-1.767%	3,410	+26.857%
2022-04-26	10.2900	10.4000	10.1600	10.4000	+2.463%	6,526	+24.615%
2022-04-22	10.1500	10.1725	10.1500	10.1500	-1.552%	910	+27.685%
2022-04-21	10.3945	10.5592	10.1500	10.3100	+0.684%	1,722	+25.703%
2022-04-20	10.3587	10.6950	10.1500	10.2400	+0.614%	7,012	+26.563%
2022-04-19	10.2000	10.2000	10.1000	10.1775	-0.035%	3,719	+27.340%
2022-04-18	10.2304	10.2304	10.1000	10.1811	-0.381%	7,894	+27.295%
2022-04-14	10.1999	10.2500	10.1100	10.2200	-8.831%	5,601	+26.810%
2022-04-13	11.2100	11.2100	11.2100	11.2100	+10.552%	150	+15.611%
2022-04-12	10.2100	10.6600	10.1400	10.1400	-0.197%	2,554	+27.811%
2022-04-11	10.2500	10.2700	10.1600	10.1600	-0.684%	3,700	+27.559%
2022-04-08	10.2200	10.2300	10.1800	10.2300	0.000%	4,771	+26.686%
2022-04-07	10.2300	10.2300	10.1956	10.2300	-0.758%	2,159	+26.686%
2022-03-28	10.3081	10.3081	10.3081	10.3081	+1.658%	1,519	+25.726%
2022-02-03	10.1400	10.1400	10.1400	10.1400	+0.396%	300	+27.811%
2022-01-31	10.1300	10.1300	10.1000	10.1000	+0.198%	1,029	+28.317%
2022-01-28	10.0900	10.1500	10.0800	10.0800	-2.136%	1,000	+28.571%
2022-01-13	10.3000	10.3000	10.3000	10.3000	+0.195%	1,442	+25.825%
2022-01-07	10.2600	10.2800	10.2600	10.2800	+0.097%	3,861	+26.070%
2022-01-06	10.2600	10.2800	10.2500	10.2700	+0.293%	8,274	+26.193%
2021-12-23	10.4300	10.4300	10.2400	10.2400	-0.195%	700	+26.563%
2021-12-06	10.2700	10.2700	10.2500	10.2600	-1.818%	860	+26.316%
2021-11-18	10.4557	10.4557	10.4500	10.4500	+0.966%	1,602	+24.019%
2021-11-04	10.3400	10.3500	10.3400	10.3500	+0.387%	500	+25.217%
2021-11-03	10.3200	10.3200	10.2900	10.3101	+0.389%	1,100	+25.702%
2021-10-19	10.2600	10.2701	10.1700	10.2701	-0.772%	2,971	+26.192%
2021-10-14	10.3500	10.3500	10.3500	10.3500	0.000%	73	+25.217%
2021-10-12	10.3500	10.3500	10.3500	10.3500	+1.670%	900	+25.217%
2021-10-08	10.2000	10.2100	10.1700	10.1800	-0.197%	150,540	+27.308%
2021-10-07	10.2000	10.2001	10.2000	10.2001	+0.197%	743	+27.058%
2021-09-30	10.2000	10.2100	10.1400	10.1800	-0.391%	152,996	+27.308%
2021-09-29	10.2300	10.2300	10.1400	10.2200	+0.393%	112,981	+26.810%
2021-09-28	10.2650	10.2650	10.1800	10.1800	-0.489%	900	+27.308%
2021-09-22	10.2200	10.2300	10.2200	10.2300	-0.292%	1,256	+26.686%
2021-08-31	10.2600	10.2600	10.2600	10.2600	0.000%	4	+26.316%
2021-08-30	10.2600	10.2600	10.2600	10.2600	-0.195%	5	+26.316%
2021-08-16	10.2800	10.2800	10.2800	10.2800	+0.049%	45	+26.070%
2021-08-09	10.2750	10.2750	10.2750	10.2750	+0.440%	55	+26.131%
2021-08-03	10.1700	10.2300	10.1700	10.2300	-1.716%	1,036	+26.686%
2021-07-23	10.4086	10.4086	10.4086	10.4086	+1.419%	250	+24.512%
2021-06-30	10.2501	10.3100	10.2501	10.2630	-2.164%	4,000	+26.279%
2021-06-25	10.4900	10.4900	10.4900	10.4900	-2.690%	101	+23.546%
2021-06-24	10.7800	10.7800	10.7800	10.7800	+4.155%	101	+20.223%
2021-06-15	10.3500	10.3500	10.3500	10.3500	-0.193%	100	+25.217%
2021-06-10	10.3500	10.3700	10.3500	10.3700	-1.799%	792	+24.976%
2021-06-09	10.3000	10.5600	10.3000	10.5600	+2.524%	5,330	+22.727%
2021-06-02	10.3000	10.3000	10.3000	10.3000	-0.962%	7,777	+25.825%
2021-05-25	10.4000	10.4000	10.4000	10.4000	+2.665%	105	+24.615%
2021-05-14	10.1300	10.1300	10.1300	10.1300	-3.524%	10	+27.937%
2021-05-12	10.5000	10.5000	10.5000	10.5000	+0.048%	571	+23.429%
2021-05-03	10.0600	10.4950	10.0600	10.4950	+3.399%	889	+23.487%
2021-04-27	10.2800	10.2800	10.1500	10.1500	-1.168%	550,925	+27.685%
2021-04-23	10.1000	10.2700	10.1000	10.2700	-0.388%	2,000	+26.193%
2021-04-21	10.3100	10.3100	10.3100	10.3100	-2.873%	475	+25.703%
2021-04-14	10.5000	10.6150	10.5000	10.6150	+1.095%	1,150	+22.091%
2021-04-13	10.4900	10.5000	10.4600	10.5000	+1.059%	4,201	+23.429%
2021-03-31	10.2000	10.3900	10.2000	10.3900	0.000%	0	+24.735%
2021-03-26	10.7900	10.7900	10.2000	10.3900	-3.707%	4,534	+24.735%
2021-03-25	10.7900	10.7900	10.7900	10.7900	+5.784%	180	+20.111%
2021-03-24	10.2000	10.2000	10.1600	10.2000	-3.318%	6,664	+27.059%
2021-03-22	10.5200	10.5500	10.5200	10.5500	-0.093%	817	+22.844%
2021-03-19	10.7899	10.7899	10.5300	10.5598	-1.712%	1,300	+22.730%
2021-03-17	10.7437	10.7437	10.7437	10.7437	+2.321%	190	+20.629%
2021-03-15	10.5000	10.5000	10.5000	10.5000	+0.962%	3,166	+23.429%
2021-03-12	10.4000	10.4000	10.4000	10.4000	-0.952%	379	+24.615%
2021-03-11	10.6700	10.6700	10.5000	10.5000	-0.568%	101,185	+23.429%
2021-03-10	10.5600	10.5600	10.5600	10.5600	-0.040%	500	+22.727%
2021-03-09	10.3500	10.5642	10.3500	10.5642	+0.611%	800	+22.678%
2021-03-08	10.5450	10.5450	10.5000	10.5000	+0.962%	637	+23.429%
2021-03-05	10.7900	10.7900	10.4000	10.4000	+0.678%	2,711	+24.615%
2021-03-04	10.7500	10.7500	10.3300	10.3300	-3.458%	8,009	+25.460%
2021-03-03	10.7000	10.7000	10.7000	10.7000	-1.214%	144	+21.121%
2021-03-02	11.0100	11.0100	10.8315	10.8315	-1.532%	4,648	+19.651%
2021-03-01	11.0000	11.0100	11.0000	11.0000	+0.917%	24,011	+17.818%
2021-02-26	10.9700	10.9994	10.9000	10.9001	-2.678%	5,235	+18.898%
2021-02-24	11.0500	11.2000	11.0300	11.2000	+1.266%	9,298	+15.714%
2021-02-23	11.2500	11.2500	10.9900	11.0600	-1.689%	19,412	+17.179%
2021-02-22	11.2150	11.2500	11.2150	11.2500	-0.044%	5,311	+15.200%
2021-02-17	11.1400	11.2550	11.0000	11.2550	+0.587%	11,570	+15.149%
2021-02-16	11.1500	11.1900	11.0500	11.1893	-0.006%	16,136	+15.825%
2021-02-12	11.1900	11.1900	11.1900	11.1900	+0.811%	631	+15.818%
2021-02-11	11.0001	11.1000	11.0000	11.1000	+0.909%	2,052	+16.757%
2021-02-10	10.8100	11.0100	10.8100	11.0000	-0.901%	571	+17.818%
2021-02-09	11.0900	11.1000	11.0800	11.1000	+0.090%	2,493	+16.757%
2021-02-08	11.0900	11.1000	11.0900	11.0900	+1.743%	21,928	+16.862%
2021-02-05	11.2800	11.2800	10.8999	10.9000	-2.330%	39,155	+18.899%
2021-02-04	11.1100	11.2000	10.7200	11.1600	+2.104%	37,734	+16.129%
2021-02-03	10.9300	10.9300	10.9300	10.9300	+1.017%	245	+18.573%
2021-02-02	10.8100	10.8200	10.8100	10.8200	+0.185%	430	+19.778%
2021-02-01	10.8000	10.9550	10.8000	10.8000	0.000%	1,210	+20.000%
2021-01-29	10.8100	10.8100	10.8000	10.8000	-0.461%	1,004	+20.000%
2021-01-28	10.8000	10.8500	10.8000	10.8500	+0.370%	25,317	+19.447%
2021-01-27	10.8300	10.8300	10.8100	10.8100	-4.900%	499	+19.889%
2021-01-25	11.1900	11.3688	11.1900	11.3670	+1.491%	2,455	+14.014%
2021-01-22	11.2000	11.2000	11.2000	11.2000	+0.448%	420	+15.714%
2021-01-21	11.2900	11.2900	11.1400	11.1500	-1.240%	711	+16.233%
2021-01-20	11.2900	11.2900	11.2900	11.2900	+0.804%	934	+14.792%
2021-01-19	11.3500	11.3500	11.2000	11.2000	-0.445%	2,355	+15.714%
2021-01-14	11.3500	11.4399	11.2500	11.2501	+0.627%	42,280	+15.199%
2021-01-13	11.1800	11.1800	11.1800	11.1800	+0.447%	301	+15.921%
2021-01-12	11.1000	11.1302	11.1000	11.1302	-0.088%	484	+16.440%
2021-01-08	11.1100	11.2500	11.1000	11.1400	+0.360%	3,038	+16.338%
2021-01-07	10.9500	11.2400	10.9200	11.1000	+0.909%	20,928	+16.757%
2021-01-06	11.0500	11.0500	10.9300	11.0000	+1.010%	35,603	+17.818%
2021-01-05	10.9300	11.0000	10.7500	10.8900	-0.519%	43,592	+19.008%
2021-01-04	11.2100	11.2100	10.5500	10.9468	-3.807%	14,397	+18.391%
2020-12-31	11.6200	11.6200	11.1100	11.3800	-6.183%	8,940	+13.884%
2020-12-30	11.7300	12.1500	11.6001	12.1300	+3.059%	115,859	+6.843%
2020-12-29	12.2400	12.2400	11.4367	11.7700	+10.000%	747,760	+10.110%
2020-12-28	10.7000	10.7000	10.5200	10.7000	+0.564%	91,576	+21.121%
2020-12-24	10.3900	10.8250	10.3100	10.6400	+2.111%	76,937	+21.805%
2020-12-23	10.3000	10.5000	10.3000	10.4200	+1.067%	57,106	+24.376%
2020-12-22	10.3400	10.3400	10.2700	10.3100	+0.097%	11,706	+25.703%
2020-12-21	10.2700	10.3120	10.2700	10.3000	0.000%	75,266	+25.825%
2020-12-18	10.3729	10.3729	10.2000	10.3000	+0.684%	28,625	+25.825%
2020-12-17	10.1600	10.2800	10.1600	10.2300	+0.788%	133,966	+26.686%
2020-12-16	10.1500	10.1543	10.1000	10.1500	+0.445%	39,446	+27.685%
2020-12-15	10.0900	10.1400	10.0873	10.1050	+0.149%	29,120	+28.253%
2020-12-14	10.0700	10.1200	10.0700	10.0900	+0.199%	91,404	+28.444%
2020-12-11	10.0500	10.0900	10.0200	10.0700	+0.700%	123,096	+28.699%
2020-12-10	10.0300	10.0500	9.9900	10.0000	+0.100%	229,424	+29.600%
2020-12-09	10.0400	10.0400	9.9900	9.9900	-0.200%	190,333	+29.730%
2020-12-08	10.0300	10.0300	9.9953	10.0100	-0.275%	181,824	+29.471%
2020-12-07	10.0500	10.0500	10.0376	10.0376	+0.476%	5,651	+29.115%
2020-12-04	9.9900	10.0000	9.9899	9.9900	+0.201%	31,725	+29.730%
2020-12-03	9.9700	9.9800	9.9500	9.9700	+0.201%	35,806	+29.990%
2020-12-02	9.9600	9.9600	9.9450	9.9500	-0.050%	32,936	+30.251%
2020-12-01	9.9500	9.9800	9.9500	9.9550	0.000%	73,214	+30.186%

.dark-mode .gKHfMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKHfMP{ color: #333333; background-color: white; border: 2px solid #333333; }BHSEUBull Horn Holdings Corp. Unitstock NASDAQ

BHSEU
Bull Horn Holdings Corp. Unit
stock NASDAQ