Hennessy Ad

HNNA
🏛️ usa →
10.47
Last Update: 2025-09-29
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
2021-12-31 10.90 10.92 10.67 10.67 0.0M
2021-12-30 10.92 10.95 10.66 10.90 0.0M
2021-12-29 10.61 10.95 10.61 10.95 0.0M
2021-12-28 10.97 10.97 10.67 10.77 0.0M
2021-12-27 11.19 11.19 10.86 10.90 0.0M
2021-12-23 10.91 11.36 10.85 11.20 0.0M
2021-12-22 10.79 11.00 10.79 11.00 0.0M
2021-12-21 10.95 10.95 10.37 10.70 0.0M
2021-12-20 10.52 10.75 10.29 10.65 0.0M
2021-12-17 10.60 10.81 10.60 10.70 0.0M
2021-12-16 10.60 10.77 10.60 10.73 0.0M
2021-12-15 10.50 10.70 10.35 10.35 0.0M
2021-12-14 10.67 10.70 10.60 10.70 0.0M
2021-12-13 10.70 10.80 10.67 10.68 0.0M
2021-12-10 10.81 10.89 10.70 10.89 0.0M
2021-12-09 10.89 10.89 10.72 10.72 0.0M
2021-12-08 10.72 10.80 10.72 10.80 0.0M
2021-12-07 10.33 10.89 10.24 10.75 0.0M
2021-12-06 10.40 10.40 10.06 10.26 0.0M
2021-12-03 10.74 10.84 10.37 10.37 0.0M
2021-12-02 10.61 10.91 10.61 10.76 0.0M
2021-12-01 10.52 10.72 10.52 10.69 0.0M
2021-11-30 10.89 10.89 10.67 10.67 0.0M
2021-11-29 11.34 11.34 10.69 11.16 0.0M
2021-11-26 11.15 11.34 10.76 11.11 0.0M
2021-11-24 11.22 11.34 11.20 11.20 0.0M
2021-11-23 11.25 11.36 11.17 11.27 0.0M
2021-11-22 11.10 11.18 11.10 11.17 0.0M
2021-11-19 10.75 11.16 10.75 11.00 0.0M
2021-11-18 10.70 10.78 10.66 10.77 0.0M
2021-11-17 10.78 10.78 10.70 10.76 0.0M
2021-11-16 10.71 10.79 10.71 10.78 0.0M
2021-11-15 10.67 10.85 10.67 10.71 0.0M
2021-11-12 10.77 10.83 10.62 10.74 0.0M
2021-11-11 10.77 10.84 10.76 10.84 0.0M
2021-11-10 11.09 11.09 10.66 10.66 0.0M
2021-11-09 11.32 11.50 11.05 11.08 0.0M
2021-11-08 11.52 11.53 11.13 11.30 0.0M
2021-11-05 11.57 11.57 11.31 11.44 0.0M
2021-11-04 11.44 11.60 10.93 11.37 0.0M
2021-11-03 11.50 11.55 11.48 11.49 0.0M
2021-11-02 11.49 11.60 11.48 11.50 0.0M
2021-11-01 11.54 11.54 10.80 11.48 0.0M
2021-10-29 11.50 11.59 11.18 11.54 0.0M
2021-10-28 11.60 11.60 11.49 11.49 0.0M
2021-10-27 11.13 11.69 11.13 11.57 0.0M
2021-10-26 11.00 11.07 10.79 11.07 0.0M
2021-10-25 10.74 11.00 10.74 10.95 0.0M
2021-10-22 10.93 10.96 10.59 10.96 0.0M
2021-10-21 10.73 11.00 10.50 10.85 0.0M
2021-10-20 10.49 10.66 10.47 10.64 0.0M
2021-10-19 10.45 10.50 10.45 10.49 0.0M
2021-10-18 10.49 10.49 10.44 10.48 0.0M
2021-10-15 10.35 10.50 10.34 10.40 0.0M
2021-10-14 10.35 10.35 10.16 10.23 0.0M
2021-10-13 9.91 10.26 9.91 10.23 0.0M
2021-10-12 10.06 10.06 9.96 9.96 0.0M
2021-10-11 10.23 10.29 9.93 9.93 0.0M
2021-10-08 10.01 10.25 10.01 10.20 0.0M
2021-10-07 10.03 10.10 10.01 10.01 0.0M
2021-10-06 10.01 10.19 10.01 10.15 0.0M
2021-10-05 10.02 10.07 10.02 10.07 0.0M
2021-10-04 10.04 10.37 10.04 10.10 0.0M
2021-10-01 9.84 10.20 9.63 10.10 0.0M
2021-09-30 9.70 9.91 9.55 9.62 0.0M
2021-09-29 9.80 9.98 9.80 9.84 0.0M
2021-09-28 9.98 9.99 9.84 9.84 0.0M
2021-09-27 9.84 10.00 9.84 9.95 0.0M
2021-09-24 9.66 10.00 9.66 9.96 0.0M
2021-09-23 9.60 9.70 9.55 9.66 0.0M
2021-09-22 9.62 9.70 9.54 9.62 0.0M
2021-09-21 9.68 9.78 9.68 9.77 0.0M
2021-09-20 9.77 9.77 9.55 9.67 0.0M
2021-09-17 9.95 10.00 9.56 10.00 0.0M
2021-09-16 9.80 9.80 9.77 9.79 0.0M
2021-09-15 9.93 9.93 9.70 9.71 0.0M
2021-09-14 10.09 10.16 9.91 10.00 0.0M
2021-09-13 9.91 10.17 9.91 10.17 0.0M
2021-09-10 10.02 10.03 9.86 9.89 0.0M
2021-09-09 10.09 10.25 10.00 10.02 0.0M
2021-09-08 10.17 10.17 10.04 10.10 0.0M
2021-09-07 10.25 10.25 10.00 10.25 0.0M
2021-09-03 10.30 10.30 10.20 10.25 0.0M
2021-09-02 10.32 10.32 10.04 10.23 0.0M
2021-09-01 10.16 10.30 10.00 10.30 0.0M
2021-08-31 10.05 10.20 10.05 10.20 0.0M
2021-08-30 10.18 10.18 10.01 10.01 0.0M
2021-08-27 10.34 10.35 10.13 10.21 0.0M
2021-08-26 10.31 10.40 10.31 10.40 0.0M
2021-08-25 10.22 10.28 10.11 10.27 0.0M
2021-08-24 10.21 10.30 10.21 10.27 0.0M
2021-08-23 10.19 10.41 10.17 10.18 0.0M
2021-08-20 9.90 10.20 9.70 10.17 0.0M
2021-08-19 9.90 9.90 9.57 9.81 0.0M
2021-08-18 9.98 10.10 9.87 10.00 0.0M
2021-08-17 9.62 10.05 9.62 10.03 0.0M
2021-08-16 9.97 10.10 9.70 9.95 0.0M
2021-08-13 10.33 10.39 10.11 10.34 0.0M
2021-08-12 10.33 10.34 10.11 10.29 0.0M
2021-08-11 10.00 10.30 10.00 10.30 0.0M
2021-08-10 10.00 10.00 9.90 10.00 0.0M
2021-08-09 9.99 10.00 9.61 10.00 0.0M
2021-08-06 9.78 10.00 9.78 10.00 0.0M
2021-08-05 9.46 10.27 9.33 10.15 0.0M
2021-08-04 9.39 9.39 9.30 9.30 0.0M
2021-08-03 9.45 9.45 9.30 9.33 0.0M
2021-08-02 9.34 9.41 9.28 9.41 0.0M
2021-07-30 9.27 9.37 9.27 9.30 0.0M
2021-07-29 9.39 9.39 9.35 9.35 0.0M
2021-07-28 9.43 9.43 9.34 9.34 0.0M
2021-07-27 9.28 9.33 9.28 9.33 0.0M
2021-07-26 9.39 9.48 9.33 9.40 0.0M
2021-07-23 9.33 9.40 9.23 9.32 0.0M
2021-07-22 9.35 9.38 9.22 9.26 0.0M
2021-07-21 9.40 9.40 9.22 9.22 0.0M
2021-07-20 9.37 9.39 9.24 9.30 0.0M
2021-07-19 9.31 9.40 9.22 9.23 0.0M
2021-07-16 9.38 9.38 9.23 9.23 0.0M
2021-07-15 9.35 9.35 9.25 9.25 0.0M
2021-07-14 9.55 9.65 9.35 9.38 0.0M
2021-07-13 9.65 9.65 9.56 9.57 0.0M
2021-07-12 9.67 9.67 9.55 9.62 0.0M
2021-07-09 9.60 9.72 9.60 9.64 0.0M
2021-07-08 9.44 9.69 9.40 9.69 0.0M
2021-07-07 9.45 9.50 9.40 9.47 0.0M
2021-07-06 9.40 9.50 9.36 9.43 0.0M
2021-07-02 9.47 9.47 9.30 9.37 0.0M
2021-07-01 9.48 9.48 9.32 9.35 0.0M
2021-06-30 9.27 9.35 9.27 9.35 0.0M
2021-06-29 9.38 9.38 9.27 9.28 0.0M
2021-06-28 9.31 9.38 9.28 9.28 0.0M
2021-06-25 9.27 9.36 9.25 9.36 0.0M
2021-06-24 9.26 9.32 9.25 9.29 0.0M
2021-06-23 9.40 9.40 9.25 9.25 0.0M
2021-06-22 9.38 9.38 9.25 9.33 0.0M
2021-06-21 9.36 9.36 9.25 9.30 0.0M
2021-06-18 9.33 9.37 9.25 9.37 0.0M
2021-06-17 9.33 9.37 9.33 9.33 0.0M
2021-06-16 9.31 9.36 9.31 9.33 0.0M
2021-06-15 9.32 9.37 9.31 9.37 0.0M
2021-06-14 9.35 9.38 9.32 9.32 0.0M
2021-06-11 9.39 9.39 9.36 9.36 0.0M
2021-06-10 9.43 9.43 9.33 9.43 0.0M
2021-06-09 9.20 9.34 9.18 9.34 0.0M
2021-06-08 9.18 9.34 9.13 9.20 0.0M
2021-06-07 9.19 9.26 9.11 9.20 0.0M
2021-06-04 9.29 9.30 9.12 9.20 0.0M
2021-06-03 9.18 9.30 9.10 9.28 0.0M
2021-06-02 9.00 9.19 9.00 9.11 0.0M
2021-06-01 9.13 9.14 9.00 9.00 0.0M
2021-05-28 9.08 9.14 8.90 9.04 0.0M
2021-05-27 9.01 9.14 8.87 9.13 0.0M
2021-05-26 9.02 9.11 8.87 8.90 0.0M
2021-05-25 9.16 9.21 9.02 9.02 0.0M
2021-05-24 9.37 9.37 9.16 9.25 0.0M
2021-05-21 9.32 9.56 9.26 9.40 0.0M
2021-05-20 9.18 9.29 9.17 9.20 0.0M
2021-05-19 9.18 9.35 9.00 9.13 0.0M
2021-05-18 9.01 9.32 9.01 9.26 0.0M
2021-05-17 9.15 9.15 9.00 9.10 0.0M
2021-05-14 9.37 9.45 9.15 9.22 0.0M
2021-05-13 10.90 10.90 9.12 9.16 0.0M
2021-05-12 9.23 9.23 9.00 9.00 0.0M
2021-05-11 9.33 9.40 9.20 9.24 0.0M
2021-05-10 9.41 9.41 9.33 9.33 0.0M
2021-05-07 9.40 9.46 9.40 9.42 0.0M
2021-05-06 9.51 9.51 9.42 9.42 0.0M
2021-05-05 9.51 9.51 9.44 9.45 0.0M
2021-05-04 9.70 9.73 9.44 9.44 0.0M
2021-05-03 9.69 9.69 9.59 9.67 0.0M
2021-04-30 9.69 9.69 9.60 9.68 0.0M
2021-04-29 9.74 9.76 9.62 9.62 0.0M
2021-04-28 9.64 9.74 9.60 9.71 0.0M
2021-04-27 9.69 9.69 9.44 9.54 0.0M
2021-04-26 9.41 9.63 9.40 9.60 0.0M
2021-04-23 9.47 9.52 9.24 9.37 0.0M
2021-04-22 9.18 9.56 9.17 9.44 0.0M
2021-04-21 9.00 9.13 8.96 9.04 0.0M
2021-04-20 9.12 9.15 9.03 9.03 0.0M
2021-04-19 9.05 9.12 9.05 9.06 0.0M
2021-04-16 9.11 9.15 8.95 9.05 0.0M
2021-04-15 9.24 9.27 9.00 9.10 0.0M
2021-04-14 9.54 9.66 9.03 9.03 0.0M
2021-04-13 9.21 9.83 9.21 9.47 0.0M
2021-04-12 10.00 10.13 9.52 9.83 0.0M
2021-04-09 8.98 10.17 8.90 9.98 0.1M
2021-04-08 8.99 9.04 8.95 9.01 0.0M
2021-04-07 8.99 9.00 8.89 9.00 0.0M
2021-04-06 8.79 8.99 8.79 8.94 0.0M
2021-04-05 8.68 8.84 8.54 8.79 0.0M
2021-04-01 8.68 8.70 8.56 8.65 0.0M
2021-03-31 8.67 8.67 8.55 8.61 0.0M
2021-03-30 8.53 8.62 8.53 8.61 0.0M
2021-03-29 8.41 8.61 8.41 8.53 0.0M
2021-03-26 8.55 8.55 8.48 8.55 0.0M
2021-03-25 8.40 8.54 8.40 8.51 0.0M
2021-03-24 8.51 8.58 8.51 8.58 0.0M
2021-03-23 8.55 8.58 8.54 8.57 0.0M
2021-03-22 8.57 8.59 8.45 8.57 0.0M
2021-03-19 8.58 8.58 8.41 8.57 0.0M
2021-03-18 8.62 8.74 8.55 8.55 0.0M
2021-03-17 8.61 8.70 8.60 8.61 0.0M
2021-03-16 8.64 8.69 8.63 8.66 0.0M
2021-03-15 8.76 8.76 8.51 8.71 0.0M
2021-03-12 8.51 8.72 8.51 8.72 0.0M
2021-03-11 8.63 8.64 8.50 8.51 0.0M
2021-03-10 8.54 8.70 8.50 8.50 0.0M
2021-03-09 8.66 8.72 8.37 8.50 0.0M
2021-03-08 8.48 8.83 8.48 8.57 0.1M
2021-03-05 8.60 8.60 8.37 8.46 0.0M
2021-03-04 8.54 8.72 8.41 8.44 0.0M
2021-03-03 8.81 8.84 8.35 8.49 0.0M
2021-03-02 8.75 8.84 8.60 8.81 0.0M
2021-03-01 8.56 8.75 8.50 8.69 0.0M
2021-02-26 8.82 8.83 8.46 8.52 0.0M
2021-02-25 8.89 8.92 8.61 8.67 0.0M
2021-02-24 8.81 9.00 8.62 8.96 0.0M
2021-02-23 8.87 8.97 8.75 8.91 0.0M
2021-02-22 9.25 9.34 9.05 9.10 0.1M
2021-02-19 9.27 9.37 9.01 9.19 0.0M
2021-02-18 9.19 9.30 9.05 9.16 0.0M
2021-02-17 9.46 9.46 9.09 9.09 0.0M
2021-02-16 9.37 9.55 9.21 9.41 0.0M
2021-02-12 9.19 9.38 9.01 9.05 0.0M
2021-02-11 9.19 9.40 9.01 9.01 0.0M
2021-02-10 8.78 9.65 8.71 9.19 0.1M
2021-02-09 10.52 10.96 8.61 8.78 0.2M
2021-02-08 8.65 12.50 8.65 11.09 0.5M
2021-02-05 8.64 8.77 8.63 8.63 0.0M
2021-02-04 8.65 8.73 8.65 8.70 0.0M
2021-02-03 8.66 8.68 8.53 8.66 0.0M
2021-02-02 8.57 8.61 8.51 8.61 0.0M
2021-02-01 8.61 8.71 8.52 8.52 0.0M
2021-01-29 8.63 8.70 8.55 8.57 0.0M
2021-01-28 8.64 8.81 8.61 8.63 0.0M
2021-01-27 8.90 8.97 8.61 8.61 0.0M
2021-01-26 8.90 8.97 8.80 8.97 0.0M
2021-01-25 8.74 9.00 8.66 8.90 0.0M
2021-01-22 8.78 8.78 8.60 8.74 0.0M
2021-01-21 8.73 8.78 8.63 8.71 0.0M
2021-01-20 8.95 8.95 8.62 8.64 0.0M
2021-01-19 8.85 8.95 8.79 8.89 0.0M
2021-01-15 8.92 8.92 8.61 8.75 0.0M
2021-01-14 8.83 8.91 8.72 8.74 0.0M
2021-01-13 9.00 9.00 8.64 8.71 0.0M
2021-01-12 9.06 9.06 8.98 9.01 0.0M
2021-01-11 9.02 9.28 8.91 8.99 0.0M
2021-01-08 8.95 9.15 8.86 9.06 0.0M
2021-01-07 8.53 8.83 8.53 8.82 0.0M
2021-01-06 8.35 8.62 8.30 8.56 0.0M
2021-01-05 8.31 8.43 8.20 8.30 0.0M
2021-01-04 8.65 8.65 8.26 8.31 0.0M