Hennessy Ad

HNNA
🏛️ usa →
10.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.99 11.19 10.44 10.78 0.0M
2025-09-25 10.41 11.02 10.41 10.91 0.0M
2025-09-24 10.45 10.93 10.28 10.31 0.0M
2025-09-23 10.89 11.17 10.43 10.47 0.0M
2025-09-22 10.89 11.13 10.76 10.72 0.0M
2025-09-19 11.08 11.49 11.00 11.04 0.0M
2025-09-18 11.65 11.65 11.08 11.08 0.0M
2025-09-17 11.70 12.03 11.54 11.54 0.0M
2025-09-16 11.36 12.00 11.36 11.72 0.0M
2025-09-15 11.60 12.30 11.57 11.78 0.0M
2025-09-12 11.81 11.92 11.56 11.59 0.0M
2025-09-11 11.61 12.12 11.61 11.76 0.0M
2025-09-10 12.03 12.25 11.78 11.78 0.0M
2025-09-09 11.83 12.10 11.51 11.90 0.0M
2025-09-08 12.40 12.40 11.65 12.08 0.0M
2025-09-05 12.17 12.68 11.92 12.16 0.0M
2025-09-04 12.41 13.00 12.05 12.45 0.0M
2025-09-03 11.98 12.65 11.86 12.27 0.0M
2025-09-02 11.55 11.91 11.55 11.75 0.0M
2025-08-29 11.70 12.24 11.68 11.68 0.0M
2025-08-28 11.55 11.70 11.55 11.59 0.0M
2025-08-27 11.32 11.49 10.89 11.45 0.0M
2025-08-26 11.31 11.74 11.01 11.36 0.0M
2025-08-25 11.04 11.38 11.04 11.16 0.0M
2025-08-22 11.03 11.47 10.88 11.18 0.0M
2025-08-21 11.18 11.20 11.02 11.02 0.0M
2025-08-20 11.13 11.27 11.06 11.17 0.0M
2025-08-19 11.20 11.31 10.92 11.21 0.0M
2025-08-18 10.67 11.21 10.67 10.93 0.0M
2025-08-15 10.70 11.01 10.49 10.67 0.0M
2025-08-14 10.70 10.84 10.56 10.70 0.0M
2025-08-13 10.68 10.83 10.57 10.70 0.0M
2025-08-12 10.68 11.20 10.54 10.66 0.0M
2025-08-11 10.95 11.00 10.42 10.53 0.0M
2025-08-08 12.50 12.50 11.48 11.49 0.0M
2025-08-07 12.00 12.55 10.51 11.80 0.0M
2025-08-06 12.15 12.86 11.97 12.35 0.0M
2025-08-05 12.64 12.75 12.00 12.63 0.0M
2025-08-04 12.19 12.79 12.19 12.79 0.0M
2025-08-01 12.67 12.67 11.65 12.40 0.0M
2025-07-31 12.79 12.79 12.14 12.72 0.0M
2025-07-30 12.63 12.96 12.00 12.79 0.0M
2025-07-29 12.75 13.01 12.55 12.70 0.0M
2025-07-28 13.10 13.19 12.40 12.58 0.0M
2025-07-25 12.60 13.00 12.60 12.89 0.0M
2025-07-24 12.44 13.00 12.30 12.66 0.0M
2025-07-23 12.75 13.02 12.68 12.94 0.0M
2025-07-22 12.83 13.06 12.33 12.58 0.0M
2025-07-21 12.87 13.00 12.82 12.82 0.0M
2025-07-18 12.90 13.07 12.54 12.75 0.0M
2025-07-17 12.46 12.87 12.10 12.72 0.0M
2025-07-16 11.69 12.30 11.60 12.30 0.0M
2025-07-15 12.05 12.12 12.00 12.12 0.0M
2025-07-14 12.21 12.42 12.01 12.20 0.0M
2025-07-11 12.29 12.29 12.01 12.27 0.0M
2025-07-10 12.84 12.89 12.29 12.29 0.0M
2025-07-09 13.09 13.09 12.46 12.82 0.0M
2025-07-08 12.54 12.94 12.41 12.62 0.0M
2025-07-07 12.89 12.89 12.59 12.65 0.0M
2025-07-03 12.68 12.68 12.35 12.35 0.0M
2025-07-02 12.60 12.70 12.25 12.68 0.0M
2025-07-01 12.59 12.73 12.52 12.52 0.0M
2025-06-30 12.50 12.60 12.00 12.60 0.0M
2025-06-27 11.95 12.52 11.75 12.50 0.0M
2025-06-26 11.84 12.12 11.50 11.95 0.0M
2025-06-25 11.85 11.96 11.50 11.94 0.0M
2025-06-24 11.46 11.96 11.46 11.96 0.0M
2025-06-23 11.31 11.74 11.06 11.71 0.0M
2025-06-20 11.17 11.45 10.98 11.45 0.0M
2025-06-18 11.25 11.45 10.86 11.45 0.0M
2025-06-17 11.35 11.43 11.05 11.43 0.0M
2025-06-16 11.32 11.36 10.61 11.05 0.0M
2025-06-13 11.16 11.28 10.88 11.10 0.0M
2025-06-12 10.90 11.10 10.85 11.10 0.0M
2025-06-11 11.32 11.32 11.02 11.10 0.0M
2025-06-10 11.24 11.25 10.86 11.05 0.0M
2025-06-09 10.80 11.26 10.80 11.20 0.0M
2025-06-06 11.49 11.50 10.55 11.00 0.0M
2025-06-05 11.25 11.46 11.01 11.39 0.0M
2025-06-04 11.22 11.40 11.20 11.29 0.0M
2025-06-03 11.20 11.27 10.59 11.10 0.0M
2025-06-02 10.91 11.14 10.75 10.85 0.0M
2025-05-30 10.71 11.01 10.71 10.80 0.0M
2025-05-29 10.55 10.77 10.17 10.77 0.0M
2025-05-28 10.43 10.43 10.43 10.43 0.0M
2025-05-27 10.48 11.10 10.43 10.43 0.0M
2025-05-23 10.41 10.58 10.25 10.58 0.0M
2025-05-22 10.40 10.71 10.40 10.55 0.0M
2025-05-21 10.44 11.00 10.38 10.42 0.0M
2025-05-20 10.73 10.90 10.31 10.54 0.0M
2025-05-19 10.58 10.89 10.32 10.60 0.0M
2025-05-16 10.35 11.04 10.08 10.76 0.0M
2025-05-15 10.06 10.40 10.06 10.40 0.0M
2025-05-14 10.43 10.43 10.10 10.10 0.0M
2025-05-13 10.70 11.02 10.21 10.45 0.0M
2025-05-12 10.80 10.98 10.65 10.74 0.0M
2025-05-09 10.60 11.00 10.44 10.80 0.0M
2025-05-08 10.53 11.25 10.37 11.25 0.0M
2025-05-07 10.49 10.63 10.30 10.63 0.0M
2025-05-06 10.83 10.89 10.59 10.59 0.0M
2025-05-05 10.83 10.88 10.50 10.72 0.0M
2025-05-02 11.00 11.00 10.50 10.69 0.0M
2025-05-01 10.54 11.00 10.54 10.69 0.0M
2025-04-30 10.77 11.00 10.76 10.78 0.0M
2025-04-29 10.64 11.00 10.64 11.00 0.0M
2025-04-28 10.73 10.99 10.65 10.99 0.0M
2025-04-25 10.99 11.00 9.89 10.99 0.0M
2025-04-24 10.17 10.36 10.17 10.36 0.0M
2025-04-23 10.78 10.78 10.20 10.20 0.0M
2025-04-22 9.89 10.50 9.80 10.50 0.0M
2025-04-21 9.99 9.99 9.73 9.76 0.0M
2025-04-17 9.91 10.14 9.46 10.14 0.0M
2025-04-16 9.65 10.00 9.55 9.77 0.0M
2025-04-15 9.51 10.01 9.46 9.55 0.0M
2025-04-14 9.68 9.90 9.30 9.50 0.1M
2025-04-11 9.83 10.40 9.14 9.50 0.1M
2025-04-10 9.35 10.00 9.21 9.68 0.0M
2025-04-09 8.48 9.83 8.43 9.40 0.0M
2025-04-08 9.64 9.82 8.87 8.87 0.0M
2025-04-07 9.66 9.77 9.07 9.26 0.0M
2025-04-04 9.77 10.38 9.66 9.66 0.0M
2025-04-03 9.91 9.97 9.80 9.96 0.0M
2025-04-02 10.29 10.35 9.91 10.18 0.0M
2025-04-01 9.88 10.73 9.65 10.09 0.0M
2025-03-31 10.43 10.43 9.61 9.96 0.1M
2025-03-28 10.50 10.50 10.35 10.35 0.0M
2025-03-27 10.41 10.70 10.40 10.49 0.0M
2025-03-26 10.70 10.70 10.41 10.41 0.0M
2025-03-25 10.56 10.60 10.46 10.55 0.0M
2025-03-24 10.56 10.56 10.41 10.45 0.0M
2025-03-21 10.36 10.42 10.35 10.40 0.0M
2025-03-20 10.45 10.50 10.36 10.36 0.0M
2025-03-19 10.42 10.74 10.42 10.46 0.0M
2025-03-18 10.59 10.87 10.41 10.48 0.0M
2025-03-17 10.31 10.90 9.67 10.70 0.0M
2025-03-14 9.98 10.42 9.38 10.18 0.0M
2025-03-13 10.41 10.41 10.13 10.38 0.0M
2025-03-12 10.70 10.70 10.56 10.59 0.0M
2025-03-11 10.63 10.63 10.06 10.61 0.0M
2025-03-10 10.70 10.78 10.49 10.58 0.0M
2025-03-07 10.81 10.81 10.75 10.75 0.0M
2025-03-06 10.96 10.99 10.66 10.99 0.0M
2025-03-05 10.82 10.97 10.73 10.97 0.0M
2025-03-04 11.00 11.08 10.65 10.75 0.0M
2025-03-03 10.88 11.16 10.86 11.03 0.0M
2025-02-28 11.01 11.15 10.85 11.13 0.0M
2025-02-27 11.07 11.20 11.02 11.20 0.0M
2025-02-26 11.00 11.25 10.91 11.25 0.0M
2025-02-25 11.45 11.45 10.80 10.92 0.0M
2025-02-24 12.09 12.12 11.30 11.70 0.0M
2025-02-21 11.73 12.25 11.73 12.10 0.0M
2025-02-20 12.35 12.41 12.14 12.14 0.0M
2025-02-19 12.59 12.60 12.35 12.35 0.0M
2025-02-18 12.75 12.75 12.24 12.40 0.0M
2025-02-14 12.18 13.12 12.18 12.40 0.0M
2025-02-13 11.97 12.18 11.97 12.17 0.0M
2025-02-12 12.09 12.25 12.00 12.00 0.0M
2025-02-11 12.22 12.22 12.00 12.22 0.0M
2025-02-10 12.35 12.38 11.90 12.31 0.0M
2025-02-07 12.37 12.43 12.24 12.43 0.0M
2025-02-06 12.32 12.66 11.98 12.55 0.0M
2025-02-05 12.74 12.74 12.25 12.48 0.0M
2025-02-04 12.77 12.77 12.17 12.50 0.0M
2025-02-03 12.47 12.47 11.82 11.89 0.0M
2025-01-31 12.10 12.30 12.10 12.30 0.0M
2025-01-30 11.84 12.24 11.80 12.13 0.0M
2025-01-29 11.97 12.23 11.89 12.07 0.0M
2025-01-28 12.06 12.23 11.93 12.00 0.0M
2025-01-27 12.16 12.35 11.91 12.27 0.0M
2025-01-24 12.58 12.77 11.98 12.36 0.0M
2025-01-23 12.46 12.73 12.25 12.63 0.0M
2025-01-22 12.55 12.87 12.45 12.50 0.0M
2025-01-21 12.50 12.74 12.40 12.63 0.0M
2025-01-17 12.25 12.60 12.25 12.44 0.0M
2025-01-16 11.74 12.35 11.74 12.19 0.0M
2025-01-15 11.85 12.11 11.72 11.82 0.0M
2025-01-14 12.10 12.10 11.64 11.64 0.0M
2025-01-13 11.73 12.03 11.70 11.86 0.0M
2025-01-10 12.17 12.24 11.57 11.57 0.0M
2025-01-08 12.05 12.40 11.89 12.40 0.0M
2025-01-07 12.56 12.71 12.10 12.12 0.0M
2025-01-06 12.78 12.91 12.66 12.66 0.0M
2025-01-03 12.37 13.31 12.30 12.88 0.0M
2025-01-02 12.29 13.54 12.29 12.86 0.0M