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
2022-12-30 8.25 8.41 8.24 8.40 0.0M
2022-12-29 8.38 8.39 8.38 8.39 0.0M
2022-12-28 8.25 8.42 8.25 8.42 0.0M
2022-12-27 8.34 8.46 8.29 8.29 0.0M
2022-12-23 8.43 8.43 8.36 8.36 0.0M
2022-12-22 8.35 8.35 8.35 8.35 0.0M
2022-12-21 8.42 8.55 8.34 8.36 0.0M
2022-12-20 8.45 8.45 8.45 8.45 0.0M
2022-12-19 8.30 8.56 8.28 8.34 0.0M
2022-12-16 8.41 8.57 8.25 8.45 0.0M
2022-12-15 8.29 8.73 8.29 8.43 0.0M
2022-12-14 8.60 8.60 8.36 8.38 0.0M
2022-12-13 8.56 8.88 8.38 8.49 0.0M
2022-12-12 8.59 8.82 8.31 8.60 0.0M
2022-12-09 8.11 8.81 8.11 8.49 0.0M
2022-12-08 9.02 9.02 8.55 8.55 0.0M
2022-12-07 8.61 9.02 8.37 9.02 0.0M
2022-12-06 8.63 8.93 8.51 8.57 0.0M
2022-12-05 8.85 9.08 8.57 8.83 0.0M
2022-12-02 8.94 9.20 8.90 8.90 0.0M
2022-12-01 9.29 9.34 8.77 8.99 0.0M
2022-11-30 8.85 9.20 8.63 8.87 0.0M
2022-11-29 8.65 9.23 8.51 8.70 0.0M
2022-11-28 8.64 9.29 8.53 8.53 0.0M
2022-11-25 8.55 8.77 8.55 8.63 0.0M
2022-11-23 8.65 8.65 8.50 8.62 0.0M
2022-11-22 8.65 8.65 8.58 8.58 0.0M
2022-11-21 8.72 8.72 8.55 8.56 0.0M
2022-11-18 8.61 8.78 8.51 8.54 0.0M
2022-11-17 8.72 8.74 8.58 8.62 0.0M
2022-11-16 8.70 8.74 8.53 8.64 0.0M
2022-11-15 8.64 8.78 8.64 8.74 0.0M
2022-11-14 8.78 8.78 8.63 8.73 0.0M
2022-11-11 8.92 8.92 8.56 8.84 0.0M
2022-11-10 8.89 9.04 8.83 8.94 0.0M
2022-11-09 8.78 8.88 8.53 8.73 0.0M
2022-11-08 9.02 9.12 8.58 8.73 0.0M
2022-11-07 9.12 9.12 8.93 9.04 0.0M
2022-11-04 9.09 9.09 8.91 8.93 0.0M
2022-11-03 9.06 9.07 8.99 9.07 0.0M
2022-11-02 9.01 9.09 8.75 9.00 0.0M
2022-11-01 8.89 8.89 8.80 8.88 0.0M
2022-10-31 8.82 8.87 8.75 8.76 0.0M
2022-10-28 8.57 8.91 8.57 8.83 0.0M
2022-10-27 8.71 8.80 8.56 8.76 0.0M
2022-10-26 8.82 8.82 8.68 8.80 0.0M
2022-10-25 8.86 8.86 8.86 8.86 0.0M
2022-10-24 8.80 9.11 8.80 9.11 0.0M
2022-10-21 8.90 9.01 8.65 8.89 0.0M
2022-10-20 9.00 9.00 8.95 8.95 0.0M
2022-10-19 9.00 9.14 9.00 9.00 0.0M
2022-10-18 9.12 9.12 9.10 9.10 0.0M
2022-10-17 9.06 9.10 9.05 9.10 0.0M
2022-10-14 9.02 9.30 9.00 9.28 0.0M
2022-10-13 8.80 9.23 8.80 9.23 0.0M
2022-10-12 8.70 9.02 8.70 8.70 0.0M
2022-10-11 8.70 8.70 8.70 8.70 0.0M
2022-10-10 8.68 8.68 8.68 8.68 0.0M
2022-10-07 8.73 8.79 8.71 8.73 0.0M
2022-10-06 8.70 8.80 8.67 8.80 0.0M
2022-10-05 8.75 8.80 8.72 8.72 0.0M
2022-10-04 8.66 9.03 8.66 8.98 0.0M
2022-10-03 8.74 8.90 8.66 8.82 0.0M
2022-09-30 8.79 8.85 8.67 8.67 0.0M
2022-09-29 8.75 8.75 8.32 8.63 0.0M
2022-09-28 8.76 8.78 8.51 8.55 0.0M
2022-09-27 8.52 8.84 8.52 8.63 0.0M
2022-09-26 8.65 8.79 8.53 8.53 0.0M
2022-09-23 8.77 8.87 8.73 8.80 0.0M
2022-09-22 8.76 8.97 8.76 8.97 0.0M
2022-09-21 8.82 9.12 8.82 9.12 0.0M
2022-09-20 8.89 9.11 8.80 8.90 0.0M
2022-09-19 9.09 9.13 8.93 8.93 0.0M
2022-09-16 9.19 9.19 9.00 9.00 0.0M
2022-09-15 9.15 9.21 9.00 9.10 0.0M
2022-09-14 9.37 9.37 9.06 9.06 0.0M
2022-09-13 9.22 9.45 9.22 9.23 0.0M
2022-09-12 9.48 9.62 9.47 9.47 0.0M
2022-09-09 9.23 9.47 9.19 9.21 0.0M
2022-09-08 9.41 9.47 9.20 9.28 0.0M
2022-09-07 9.55 9.55 9.50 9.50 0.0M
2022-09-06 9.72 9.89 9.36 9.43 0.0M
2022-09-02 9.81 9.81 9.72 9.72 0.0M
2022-09-01 9.89 9.97 9.66 9.94 0.0M
2022-08-31 9.89 9.94 9.71 9.94 0.0M
2022-08-30 9.82 9.93 9.82 9.93 0.0M
2022-08-29 9.80 9.95 9.72 9.84 0.0M
2022-08-26 9.75 9.75 9.75 9.75 0.0M
2022-08-25 9.80 9.80 9.80 9.80 0.0M
2022-08-24 9.75 9.75 9.61 9.68 0.0M
2022-08-23 9.58 9.83 9.54 9.83 0.0M
2022-08-22 9.78 9.78 9.63 9.66 0.0M
2022-08-19 9.76 9.93 9.58 9.87 0.0M
2022-08-18 9.67 9.76 9.64 9.76 0.0M
2022-08-17 9.60 9.71 9.52 9.53 0.0M
2022-08-16 9.93 10.02 9.60 9.60 0.0M
2022-08-15 10.05 10.26 10.01 10.04 0.0M
2022-08-12 10.26 10.35 10.16 10.35 0.0M
2022-08-11 10.09 10.48 10.09 10.40 0.0M
2022-08-10 10.25 10.30 10.05 10.17 0.0M
2022-08-09 10.23 10.28 10.06 10.11 0.0M
2022-08-08 10.00 10.26 10.00 10.10 0.0M
2022-08-05 9.99 10.29 9.94 10.08 0.0M
2022-08-04 10.67 10.67 9.90 9.90 0.0M
2022-08-03 10.24 10.50 10.20 10.40 0.0M
2022-08-02 10.05 10.39 10.05 10.38 0.0M
2022-08-01 10.13 10.26 10.10 10.18 0.0M
2022-07-29 10.11 10.25 10.10 10.25 0.0M
2022-07-28 10.30 10.53 9.84 10.29 0.0M
2022-07-27 10.19 10.42 10.19 10.42 0.0M
2022-07-26 10.48 10.48 10.17 10.17 0.0M
2022-07-25 10.35 10.50 10.35 10.50 0.0M
2022-07-22 10.73 10.79 10.23 10.23 0.0M
2022-07-21 10.84 10.84 10.84 10.84 0.0M
2022-07-20 10.27 10.93 10.27 10.46 0.0M
2022-07-19 10.19 10.71 10.06 10.62 0.0M
2022-07-18 9.61 10.10 9.61 9.99 0.0M
2022-07-15 9.54 9.78 9.41 9.59 0.0M
2022-07-14 9.33 9.53 9.33 9.42 0.0M
2022-07-13 9.25 9.63 9.20 9.44 0.0M
2022-07-12 9.46 9.65 9.25 9.25 0.0M
2022-07-11 9.75 9.88 9.18 9.58 0.0M
2022-07-08 9.79 10.00 9.66 9.66 0.0M
2022-07-07 10.19 10.34 9.66 9.77 0.0M
2022-07-06 10.46 10.59 10.02 10.14 0.0M
2022-07-05 10.87 10.87 10.29 10.29 0.0M
2022-07-01 10.50 10.50 10.22 10.39 0.0M
2022-06-30 10.50 10.50 10.15 10.44 0.0M
2022-06-29 10.48 10.55 10.17 10.45 0.0M
2022-06-28 10.62 10.62 10.25 10.46 0.0M
2022-06-27 10.41 10.73 10.11 10.39 0.0M
2022-06-24 10.09 10.49 10.09 10.41 0.0M
2022-06-23 10.53 10.56 10.02 10.18 0.0M
2022-06-22 10.49 10.79 10.39 10.53 0.0M
2022-06-21 10.50 10.95 10.01 10.60 0.0M
2022-06-17 9.75 10.50 9.73 10.50 0.0M
2022-06-16 9.75 9.99 9.59 9.99 0.0M
2022-06-15 10.25 10.25 9.68 9.78 0.0M
2022-06-14 10.39 10.44 10.05 10.28 0.0M
2022-06-13 10.35 10.49 10.13 10.29 0.0M
2022-06-10 10.27 10.47 10.18 10.42 0.0M
2022-06-09 10.39 10.46 10.12 10.25 0.0M
2022-06-08 10.35 10.50 10.35 10.36 0.0M
2022-06-07 10.22 10.50 10.22 10.36 0.0M
2022-06-06 10.49 10.49 10.13 10.13 0.0M
2022-06-03 10.48 10.70 10.27 10.35 0.0M
2022-06-02 10.64 10.64 10.26 10.31 0.0M
2022-06-01 10.26 10.75 10.26 10.40 0.0M
2022-05-31 10.11 10.56 9.88 10.55 0.0M
2022-05-27 9.95 9.95 9.80 9.89 0.0M
2022-05-26 9.80 10.25 9.75 10.05 0.0M
2022-05-25 10.25 10.25 9.68 9.68 0.0M
2022-05-24 9.94 10.26 9.76 10.26 0.0M
2022-05-23 10.10 10.25 9.86 10.03 0.0M
2022-05-20 10.90 11.00 9.73 10.23 0.0M
2022-05-19 10.95 10.95 10.25 10.90 0.0M
2022-05-18 10.61 10.98 10.61 10.61 0.0M
2022-05-17 9.90 10.81 9.90 10.81 0.0M
2022-05-16 9.92 10.09 9.85 10.09 0.0M
2022-05-13 9.39 9.70 9.21 9.55 0.0M
2022-05-12 9.01 9.63 9.00 9.40 0.0M
2022-05-11 9.30 9.43 9.02 9.09 0.0M
2022-05-10 9.57 9.79 9.41 9.45 0.0M
2022-05-09 9.68 9.76 9.61 9.68 0.0M
2022-05-06 9.62 9.78 9.56 9.76 0.0M
2022-05-05 9.48 9.86 9.48 9.79 0.0M
2022-05-04 9.99 10.00 9.41 9.70 0.0M
2022-05-03 9.84 10.00 9.84 10.00 0.0M
2022-05-02 9.79 9.86 9.76 9.86 0.0M
2022-04-29 10.00 10.00 9.87 9.95 0.0M
2022-04-28 9.88 10.00 9.76 10.00 0.0M
2022-04-27 10.00 10.11 9.84 9.84 0.0M
2022-04-26 10.08 10.08 10.00 10.00 0.0M
2022-04-25 10.25 10.27 10.00 10.22 0.0M
2022-04-22 10.39 10.49 10.25 10.49 0.0M
2022-04-21 10.10 10.54 10.10 10.54 0.0M
2022-04-20 10.53 10.63 10.26 10.26 0.0M
2022-04-19 10.27 10.56 10.27 10.53 0.0M
2022-04-18 10.52 10.59 10.17 10.23 0.0M
2022-04-14 10.25 10.98 10.25 10.53 0.0M
2022-04-13 10.50 10.50 10.00 10.41 0.0M
2022-04-12 10.63 10.63 10.28 10.28 0.0M
2022-04-11 10.64 10.64 10.63 10.63 0.0M
2022-04-08 10.29 10.64 10.11 10.64 0.0M
2022-04-07 10.17 10.34 10.09 10.20 0.0M
2022-04-06 10.33 10.33 10.02 10.17 0.0M
2022-04-05 10.00 10.57 10.00 10.40 0.0M
2022-04-04 10.22 10.22 10.14 10.14 0.0M
2022-04-01 9.95 10.62 9.95 10.58 0.0M
2022-03-31 10.11 10.13 10.02 10.13 0.0M
2022-03-30 10.10 10.24 10.02 10.24 0.0M
2022-03-29 10.08 10.15 10.08 10.14 0.0M
2022-03-28 10.15 10.20 10.01 10.13 0.0M
2022-03-25 9.94 10.10 9.94 10.10 0.0M
2022-03-24 10.07 10.10 9.88 10.09 0.0M
2022-03-23 10.15 10.15 10.05 10.10 0.0M
2022-03-22 10.09 10.16 10.03 10.16 0.0M
2022-03-21 10.00 10.16 9.98 10.15 0.0M
2022-03-18 9.88 10.20 9.88 10.16 0.0M
2022-03-17 9.73 10.00 9.72 10.00 0.0M
2022-03-16 9.77 9.77 9.71 9.74 0.0M
2022-03-15 9.79 9.85 9.75 9.77 0.0M
2022-03-14 9.75 9.78 9.65 9.77 0.0M
2022-03-11 10.00 10.04 9.76 9.76 0.0M
2022-03-10 9.98 10.00 9.90 10.00 0.0M
2022-03-09 9.91 10.02 9.80 9.80 0.0M
2022-03-08 10.00 10.10 9.89 9.96 0.0M
2022-03-07 9.86 10.22 9.80 10.01 0.0M
2022-03-04 10.05 10.05 9.95 9.99 0.0M
2022-03-03 10.10 10.10 9.99 10.02 0.0M
2022-03-02 10.01 10.15 10.01 10.10 0.0M
2022-03-01 10.10 10.10 10.00 10.00 0.0M
2022-02-28 10.08 10.12 10.05 10.11 0.0M
2022-02-25 9.76 10.05 9.66 10.05 0.0M
2022-02-24 9.76 9.76 9.55 9.74 0.0M
2022-02-23 9.85 9.97 9.76 9.90 0.0M
2022-02-22 10.00 10.00 9.77 9.85 0.0M
2022-02-18 10.04 10.28 10.04 10.11 0.0M
2022-02-17 10.39 10.45 10.26 10.29 0.0M
2022-02-16 10.22 10.40 10.22 10.33 0.0M
2022-02-15 10.24 10.29 10.21 10.29 0.0M
2022-02-14 10.25 10.25 10.00 10.07 0.0M
2022-02-11 10.25 10.50 10.16 10.25 0.0M
2022-02-10 10.18 10.35 10.18 10.25 0.0M
2022-02-09 10.06 10.26 10.06 10.25 0.0M
2022-02-08 10.12 10.25 10.12 10.22 0.0M
2022-02-07 10.01 10.20 10.01 10.07 0.0M
2022-02-04 10.35 10.35 10.14 10.20 0.0M
2022-02-03 10.50 10.50 10.30 10.30 0.0M
2022-02-02 10.42 10.48 10.33 10.48 0.0M
2022-02-01 10.46 10.50 10.46 10.50 0.0M
2022-01-31 10.50 10.50 10.13 10.44 0.0M
2022-01-28 10.87 10.87 10.26 10.40 0.0M
2022-01-27 10.92 10.92 10.78 10.91 0.0M
2022-01-26 10.78 10.97 10.78 10.86 0.0M
2022-01-25 11.06 11.20 10.97 11.02 0.0M
2022-01-24 10.98 11.17 10.92 11.01 0.0M
2022-01-21 11.20 11.20 10.95 11.00 0.0M
2022-01-20 11.31 11.37 11.20 11.30 0.0M
2022-01-19 11.20 11.33 11.20 11.33 0.0M
2022-01-18 11.20 11.36 11.20 11.34 0.0M
2022-01-14 11.11 11.34 10.98 11.33 0.0M
2022-01-13 11.23 11.25 11.01 11.15 0.0M
2022-01-12 11.23 11.26 11.06 11.06 0.0M
2022-01-11 11.23 11.29 11.20 11.27 0.0M
2022-01-10 11.23 11.23 11.10 11.10 0.0M
2022-01-07 11.10 11.16 10.80 11.10 0.0M
2022-01-06 10.84 11.37 10.79 10.96 0.0M
2022-01-05 10.91 10.94 10.81 10.94 0.0M
2022-01-04 10.90 10.90 10.79 10.84 0.0M
2022-01-03 10.81 10.99 10.76 10.99 0.0M