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
2023-12-29 6.60 6.74 6.58 6.71 0.0M
2023-12-28 6.52 6.73 6.50 6.56 0.0M
2023-12-27 6.61 6.86 6.56 6.74 0.0M
2023-12-26 6.64 6.64 6.51 6.63 0.0M
2023-12-22 6.58 6.58 6.50 6.58 0.0M
2023-12-21 6.62 6.62 6.54 6.55 0.0M
2023-12-20 6.62 6.63 6.51 6.59 0.0M
2023-12-19 6.50 6.63 6.50 6.63 0.0M
2023-12-18 6.50 6.60 6.50 6.52 0.0M
2023-12-15 6.55 6.58 6.50 6.50 0.0M
2023-12-14 6.55 6.60 6.54 6.58 0.0M
2023-12-13 6.50 6.55 6.50 6.51 0.0M
2023-12-12 6.44 6.52 6.44 6.50 0.0M
2023-12-11 6.53 6.53 6.40 6.45 0.0M
2023-12-08 6.58 6.58 6.55 6.57 0.0M
2023-12-07 6.42 6.62 6.42 6.49 0.0M
2023-12-06 6.53 6.59 6.48 6.48 0.0M
2023-12-05 6.51 6.63 6.47 6.57 0.0M
2023-12-04 6.42 6.61 6.42 6.58 0.0M
2023-12-01 6.52 6.55 6.46 6.49 0.0M
2023-11-30 6.51 6.58 6.40 6.40 0.0M
2023-11-29 6.59 6.59 6.54 6.59 0.0M
2023-11-28 6.51 6.54 6.51 6.53 0.0M
2023-11-27 6.47 6.52 6.36 6.41 0.0M
2023-11-24 6.55 6.55 6.49 6.55 0.0M
2023-11-22 6.49 6.55 6.47 6.54 0.0M
2023-11-21 6.51 6.54 6.39 6.49 0.0M
2023-11-20 6.50 6.54 6.36 6.54 0.0M
2023-11-17 6.46 6.50 6.44 6.44 0.0M
2023-11-16 6.33 6.48 6.33 6.41 0.0M
2023-11-15 6.48 6.50 6.46 6.50 0.0M
2023-11-14 6.46 6.50 6.38 6.44 0.0M
2023-11-13 6.51 6.52 6.41 6.46 0.0M
2023-11-10 6.45 6.47 6.40 6.46 0.0M
2023-11-09 6.57 6.57 6.50 6.50 0.0M
2023-11-08 6.58 6.58 6.46 6.57 0.0M
2023-11-07 6.69 6.73 6.52 6.52 0.0M
2023-11-06 6.55 6.71 6.55 6.69 0.0M
2023-11-03 6.61 6.66 6.50 6.61 0.0M
2023-11-02 6.68 6.70 6.55 6.61 0.0M
2023-11-01 6.62 6.62 6.50 6.56 0.0M
2023-10-31 6.66 6.66 6.50 6.60 0.0M
2023-10-30 6.54 6.74 6.45 6.58 0.0M
2023-10-27 6.62 6.64 6.46 6.50 0.0M
2023-10-26 6.52 6.52 6.50 6.50 0.0M
2023-10-25 6.54 6.54 6.49 6.49 0.0M
2023-10-24 6.53 6.64 6.46 6.49 0.0M
2023-10-23 6.60 6.79 6.50 6.50 0.0M
2023-10-20 6.67 6.73 6.53 6.73 0.0M
2023-10-19 6.70 6.78 6.53 6.76 0.0M
2023-10-18 6.64 6.64 6.45 6.62 0.0M
2023-10-17 6.57 6.77 6.54 6.54 0.0M
2023-10-16 6.61 6.83 6.58 6.58 0.0M
2023-10-13 6.61 6.71 6.49 6.65 0.0M
2023-10-12 6.55 6.73 6.42 6.73 0.0M
2023-10-11 6.69 6.69 6.50 6.52 0.0M
2023-10-10 6.70 6.72 6.69 6.69 0.0M
2023-10-09 6.75 6.75 6.75 6.75 0.0M
2023-10-06 6.53 6.86 6.50 6.67 0.0M
2023-10-05 6.39 6.81 6.39 6.52 0.0M
2023-10-04 6.82 6.82 6.55 6.66 0.0M
2023-10-03 6.83 6.83 6.74 6.74 0.0M
2023-10-02 6.76 6.80 6.66 6.80 0.0M
2023-09-29 6.66 6.66 6.66 6.66 0.0M
2023-09-28 6.74 6.87 6.66 6.66 0.0M
2023-09-27 6.70 6.79 6.70 6.74 0.0M
2023-09-26 6.75 6.75 6.75 6.75 0.0M
2023-09-25 6.83 6.83 6.71 6.71 0.0M
2023-09-22 6.83 6.96 6.71 6.71 0.0M
2023-09-21 6.96 6.96 6.75 6.83 0.0M
2023-09-20 6.80 6.85 6.78 6.78 0.0M
2023-09-19 6.76 6.93 6.75 6.93 0.0M
2023-09-18 6.98 6.98 6.76 6.79 0.0M
2023-09-15 6.86 6.95 6.86 6.93 0.0M
2023-09-14 6.84 6.99 6.77 6.99 0.0M
2023-09-13 6.76 6.93 6.76 6.78 0.0M
2023-09-12 6.73 6.82 6.66 6.76 0.0M
2023-09-11 6.70 6.96 6.70 6.73 0.0M
2023-09-08 6.87 6.87 6.67 6.79 0.0M
2023-09-07 6.72 6.79 6.67 6.73 0.0M
2023-09-06 6.95 6.95 6.66 6.71 0.0M
2023-09-05 6.90 7.00 6.84 6.89 0.0M
2023-09-01 6.91 7.06 6.90 6.90 0.0M
2023-08-31 7.08 7.08 6.87 6.91 0.0M
2023-08-30 7.07 7.07 6.85 6.89 0.0M
2023-08-29 6.93 7.00 6.85 6.93 0.0M
2023-08-28 6.94 7.03 6.87 6.91 0.0M
2023-08-25 6.94 7.14 6.86 7.03 0.0M
2023-08-24 6.95 7.25 6.90 7.00 0.0M
2023-08-23 7.00 7.25 6.96 7.22 0.0M
2023-08-22 7.04 7.21 7.00 7.02 0.0M
2023-08-21 7.02 7.25 7.02 7.15 0.0M
2023-08-18 7.06 7.07 6.99 7.01 0.0M
2023-08-17 7.03 7.08 7.02 7.03 0.0M
2023-08-16 7.09 7.10 6.99 7.02 0.0M
2023-08-15 7.10 7.10 7.00 7.02 0.0M
2023-08-14 7.10 7.11 6.91 7.00 0.0M
2023-08-11 7.13 7.16 6.90 7.00 0.0M
2023-08-10 7.17 7.17 7.15 7.17 0.0M
2023-08-09 7.15 7.16 6.98 7.02 0.1M
2023-08-08 7.15 7.15 7.15 7.15 0.0M
2023-08-07 6.97 7.14 6.97 7.00 0.0M
2023-08-04 7.11 7.22 6.98 7.01 0.0M
2023-08-03 7.13 7.13 6.95 6.97 0.0M
2023-08-02 7.05 7.10 7.00 7.10 0.0M
2023-08-01 7.05 7.12 7.01 7.01 0.0M
2023-07-31 7.10 7.15 7.01 7.01 0.0M
2023-07-28 7.15 7.15 6.93 6.93 0.0M
2023-07-27 7.24 7.25 6.95 7.18 0.0M
2023-07-26 7.21 7.21 7.11 7.17 0.0M
2023-07-25 7.20 7.22 7.07 7.10 0.0M
2023-07-24 7.18 7.22 7.01 7.12 0.0M
2023-07-21 7.21 7.22 7.11 7.11 0.0M
2023-07-20 7.12 7.17 7.10 7.15 0.0M
2023-07-19 7.15 7.23 7.15 7.23 0.0M
2023-07-18 7.26 7.26 7.01 7.14 0.0M
2023-07-17 7.24 7.24 7.23 7.23 0.0M
2023-07-14 7.15 7.15 7.15 7.15 0.0M
2023-07-13 7.26 7.26 7.25 7.26 0.0M
2023-07-12 7.15 7.21 7.15 7.21 0.0M
2023-07-11 7.15 7.17 7.10 7.10 0.0M
2023-07-10 7.10 7.26 7.05 7.16 0.0M
2023-07-07 7.12 7.22 7.12 7.19 0.0M
2023-07-06 7.06 7.19 7.05 7.18 0.0M
2023-07-05 7.06 7.15 7.05 7.14 0.0M
2023-07-03 7.16 7.16 7.16 7.16 0.0M
2023-06-30 7.17 7.17 7.06 7.06 0.0M
2023-06-29 7.05 7.06 7.05 7.06 0.0M
2023-06-28 7.14 7.19 7.05 7.06 0.0M
2023-06-27 7.15 7.39 7.05 7.05 0.0M
2023-06-26 7.17 7.22 7.15 7.16 0.0M
2023-06-23 7.25 7.26 7.16 7.26 0.0M
2023-06-22 7.04 7.14 7.04 7.12 0.0M
2023-06-21 7.10 7.18 7.10 7.10 0.0M
2023-06-20 7.11 7.14 7.02 7.10 0.0M
2023-06-16 7.12 7.12 7.12 7.12 0.0M
2023-06-15 7.02 7.24 7.00 7.24 0.0M
2023-06-14 7.45 7.45 7.02 7.02 0.0M
2023-06-13 7.20 7.21 7.00 7.03 0.0M
2023-06-12 7.04 7.62 7.00 7.24 0.0M
2023-06-09 7.26 7.26 7.00 7.03 0.0M
2023-06-08 7.48 7.48 7.48 7.48 0.0M
2023-06-07 7.56 7.63 7.29 7.48 0.0M
2023-06-06 7.21 7.55 7.21 7.55 0.0M
2023-06-05 7.32 7.32 7.32 7.32 0.0M
2023-06-02 7.28 7.28 7.28 7.28 0.0M
2023-06-01 7.31 7.34 7.18 7.23 0.0M
2023-05-31 7.16 7.30 7.11 7.29 0.0M
2023-05-30 7.00 7.36 7.00 7.16 0.0M
2023-05-26 7.00 7.05 6.85 7.05 0.0M
2023-05-25 6.77 7.02 6.75 7.01 0.1M
2023-05-24 6.94 6.98 6.75 6.77 0.0M
2023-05-23 6.92 6.98 6.87 6.91 0.0M
2023-05-22 6.91 6.96 6.80 6.94 0.0M
2023-05-19 7.02 7.06 6.85 6.90 0.0M
2023-05-18 6.97 6.97 6.89 6.89 0.0M
2023-05-17 7.00 7.00 6.85 6.85 0.0M
2023-05-16 6.90 6.95 6.88 6.92 0.0M
2023-05-15 6.82 6.97 6.82 6.87 0.0M
2023-05-12 7.08 7.08 6.92 6.92 0.0M
2023-05-11 7.29 7.29 6.83 6.98 0.0M
2023-05-10 7.07 7.07 6.76 7.03 0.0M
2023-05-09 7.23 7.23 7.11 7.12 0.0M
2023-05-08 7.42 7.42 7.05 7.11 0.0M
2023-05-05 7.42 7.53 7.42 7.46 0.0M
2023-05-04 7.40 7.58 7.38 7.47 0.0M
2023-05-03 7.61 7.62 7.38 7.38 0.0M
2023-05-02 7.62 7.62 7.52 7.61 0.0M
2023-05-01 7.50 7.63 7.50 7.57 0.0M
2023-04-28 7.37 7.57 7.37 7.52 0.0M
2023-04-27 7.49 7.49 7.36 7.45 0.0M
2023-04-26 7.45 7.45 7.36 7.45 0.0M
2023-04-25 7.50 7.54 7.36 7.36 0.0M
2023-04-24 7.36 7.60 7.36 7.42 0.0M
2023-04-21 7.52 7.61 7.51 7.56 0.0M
2023-04-20 7.61 7.62 7.51 7.51 0.0M
2023-04-19 7.64 7.64 7.50 7.50 0.0M
2023-04-18 7.71 7.72 7.61 7.71 0.0M
2023-04-17 7.65 7.74 7.50 7.74 0.0M
2023-04-14 7.69 7.80 7.52 7.80 0.0M
2023-04-13 7.78 7.78 7.76 7.76 0.0M
2023-04-12 7.80 7.80 7.79 7.79 0.0M
2023-04-11 7.70 7.77 7.70 7.76 0.0M
2023-04-10 7.76 7.80 7.71 7.80 0.0M
2023-04-06 7.73 7.73 7.70 7.70 0.0M
2023-04-05 7.70 7.87 7.57 7.73 0.0M
2023-04-04 7.60 7.72 7.45 7.72 0.0M
2023-04-03 7.80 7.93 7.60 7.60 0.0M
2023-03-31 7.63 7.75 7.63 7.75 0.0M
2023-03-30 7.78 7.78 7.60 7.60 0.0M
2023-03-29 7.64 7.64 7.64 7.64 0.0M
2023-03-28 7.82 7.82 7.54 7.54 0.0M
2023-03-27 7.88 7.88 7.50 7.50 0.0M
2023-03-24 7.55 7.73 7.55 7.56 0.0M
2023-03-23 7.93 7.93 7.79 7.79 0.0M
2023-03-22 7.83 7.83 7.83 7.83 0.0M
2023-03-21 7.93 8.10 7.82 7.85 0.0M
2023-03-20 7.94 7.94 7.94 7.94 0.0M
2023-03-17 7.83 7.97 7.81 7.84 0.0M
2023-03-16 7.94 7.95 7.86 7.91 0.0M
2023-03-15 7.91 8.02 7.81 7.84 0.0M
2023-03-14 8.25 8.25 7.95 7.95 0.0M
2023-03-13 8.09 8.11 7.97 7.97 0.0M
2023-03-10 8.15 8.24 8.00 8.03 0.0M
2023-03-09 8.21 8.29 8.14 8.14 0.0M
2023-03-08 8.31 8.36 8.13 8.27 0.0M
2023-03-07 8.21 8.44 8.20 8.42 0.0M
2023-03-06 8.44 8.49 8.06 8.21 0.0M
2023-03-03 8.60 8.60 8.40 8.45 0.0M
2023-03-02 8.34 8.61 8.34 8.60 0.0M
2023-03-01 8.67 8.68 8.40 8.40 0.0M
2023-02-28 8.69 8.69 8.35 8.40 0.0M
2023-02-27 8.27 8.59 8.27 8.41 0.0M
2023-02-24 8.70 8.74 8.28 8.62 0.0M
2023-02-23 8.76 8.76 8.76 8.76 0.0M
2023-02-22 8.76 8.76 8.76 8.76 0.0M
2023-02-21 8.89 9.02 8.70 8.96 0.0M
2023-02-17 8.84 8.99 8.84 8.85 0.0M
2023-02-16 9.07 9.15 9.00 9.00 0.0M
2023-02-15 9.07 9.42 8.94 9.25 0.0M
2023-02-14 9.50 9.50 9.16 9.20 0.0M
2023-02-13 9.56 9.56 9.56 9.56 0.0M
2023-02-10 9.77 9.77 9.37 9.75 0.0M
2023-02-09 9.80 9.80 9.77 9.77 0.0M
2023-02-08 9.95 9.95 9.80 9.80 0.0M
2023-02-07 9.79 9.95 9.79 9.95 0.0M
2023-02-06 9.86 9.86 9.77 9.85 0.0M
2023-02-03 9.79 9.93 9.79 9.80 0.0M
2023-02-02 9.52 9.75 9.52 9.75 0.0M
2023-02-01 9.61 9.91 9.51 9.75 0.0M
2023-01-31 9.78 9.90 9.71 9.71 0.0M
2023-01-30 9.87 9.95 9.87 9.95 0.0M
2023-01-27 9.77 9.95 9.77 9.95 0.0M
2023-01-26 9.74 9.93 9.71 9.92 0.0M
2023-01-25 9.76 9.95 9.76 9.78 0.0M
2023-01-24 9.89 10.02 9.77 9.91 0.0M
2023-01-23 9.75 9.89 9.62 9.80 0.0M
2023-01-20 9.38 10.02 9.38 9.76 0.0M
2023-01-19 9.80 10.15 9.42 9.70 0.0M
2023-01-18 9.60 9.86 9.50 9.68 0.0M
2023-01-17 9.44 9.87 9.11 9.57 0.0M
2023-01-13 9.15 9.35 9.15 9.35 0.0M
2023-01-12 8.94 9.35 8.65 9.34 0.0M
2023-01-11 8.42 8.95 8.35 8.95 0.0M
2023-01-10 8.35 8.39 8.35 8.37 0.0M
2023-01-09 8.46 8.46 8.31 8.39 0.0M
2023-01-06 8.39 8.50 8.25 8.39 0.0M
2023-01-05 8.45 8.45 8.36 8.44 0.0M
2023-01-04 8.47 8.47 8.30 8.41 0.0M
2023-01-03 8.45 8.45 8.29 8.29 0.0M