Hennessy Capital Inv VII

HVIIU
🏛️ usa →
10.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 10.48 10.48 10.48 10.48 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.49 10.48 10.48 10.48 0.0M
2025-09-17 10.50 10.48 10.48 10.48 0.0M
2025-09-16 10.49 10.50 10.49 10.50 0.0M
2025-09-11 10.43 10.42 10.42 10.42 0.0M
2025-09-09 10.43 10.50 10.50 10.50 0.0M
2025-09-05 10.50 10.42 10.42 10.42 0.0M
2025-09-04 10.42 10.48 10.48 10.48 0.0M
2025-09-02 10.50 10.50 10.42 10.42 0.0M
2025-08-28 10.42 10.42 10.42 10.42 0.0M
2025-08-25 10.45 10.45 10.45 10.45 0.0M
2025-08-22 10.41 10.41 10.41 10.41 0.0M
2025-08-21 10.41 10.41 10.41 10.41 0.0M
2025-08-20 10.41 10.41 10.41 10.41 0.0M
2025-08-19 10.45 10.45 10.40 10.40 0.0M
2025-08-18 10.45 10.45 10.45 10.45 0.0M
2025-08-13 10.55 10.55 10.55 10.55 0.0M
2025-08-12 10.41 10.41 10.41 10.41 0.0M
2025-08-05 10.53 10.51 10.51 10.51 0.0M
2025-08-04 10.53 10.52 10.52 10.52 0.0M
2025-07-30 10.70 10.70 10.45 10.45 0.0M
2025-07-29 10.53 10.54 10.53 10.54 0.0M
2025-07-24 10.45 10.48 10.45 10.48 0.0M
2025-07-22 10.45 10.45 10.45 10.45 0.0M
2025-07-15 10.45 10.45 10.45 10.45 0.0M
2025-07-11 10.45 10.45 10.45 10.45 0.0M
2025-07-09 10.45 10.45 10.45 10.45 0.0M
2025-07-08 10.45 10.54 10.45 10.54 0.0M
2025-07-07 10.45 10.45 10.45 10.45 0.0M
2025-07-03 10.50 10.50 10.50 10.50 0.0M
2025-06-30 10.56 10.56 10.56 10.56 0.0M
2025-06-27 10.50 10.50 10.50 10.50 0.0M
2025-06-23 10.50 10.51 10.50 10.51 0.0M
2025-06-18 10.89 10.89 10.55 10.56 0.0M
2025-06-12 10.44 10.44 10.44 10.44 0.0M
2025-06-11 10.47 10.47 10.43 10.43 0.0M
2025-06-09 10.45 10.45 10.45 10.45 0.0M
2025-06-06 10.40 10.40 10.40 10.40 0.0M
2025-06-05 10.40 10.40 10.40 10.40 0.0M
2025-06-04 10.38 10.38 10.38 10.38 0.0M
2025-06-03 10.35 10.37 10.32 10.37 0.0M
2025-06-02 10.28 10.28 10.28 10.28 0.0M
2025-05-30 10.25 10.25 10.25 10.25 0.0M
2025-05-28 10.32 10.32 10.32 10.32 0.0M
2025-05-16 10.41 10.41 10.41 10.41 0.0M
2025-05-15 10.21 10.21 10.21 10.21 0.0M
2025-05-12 10.20 10.20 10.20 10.20 0.0M
2025-05-08 10.17 10.20 10.17 10.20 0.0M
2025-05-06 10.17 10.17 10.15 10.17 0.0M
2025-05-05 10.17 10.17 10.17 10.17 0.0M
2025-05-02 10.16 10.19 10.15 10.17 0.0M
2025-05-01 10.14 10.15 10.14 10.15 0.0M
2025-04-30 10.48 10.48 10.24 10.24 0.0M
2025-04-29 10.48 10.48 10.24 10.24 0.0M
2025-04-28 10.09 10.11 10.09 10.11 0.0M
2025-04-25 10.08 10.10 10.07 10.08 0.0M
2025-04-24 10.07 10.10 10.05 10.08 0.0M
2025-04-23 10.05 10.06 10.05 10.05 0.0M
2025-04-22 10.06 10.06 10.04 10.05 0.0M
2025-04-17 10.06 10.07 10.06 10.07 0.0M
2025-04-15 10.04 10.07 10.04 10.07 0.0M
2025-04-14 10.05 10.06 10.05 10.06 0.0M
2025-04-10 10.05 10.05 10.05 10.05 0.0M
2025-04-09 10.05 10.06 10.05 10.06 0.0M
2025-04-08 10.05 10.05 10.04 10.05 0.0M
2025-04-07 10.06 10.08 10.05 10.05 0.0M
2025-04-04 10.06 10.08 10.06 10.06 0.0M
2025-04-03 10.06 10.06 10.06 10.06 0.0M
2025-04-01 10.07 10.09 10.06 10.09 0.0M
2025-03-31 10.10 10.27 10.07 10.07 0.0M
2025-03-28 10.07 10.07 10.07 10.07 0.0M
2025-03-26 10.08 10.08 10.08 10.08 0.0M
2025-03-24 10.04 10.04 10.04 10.04 0.0M
2025-03-18 10.05 10.05 10.05 10.05 0.0M
2025-03-17 10.05 10.05 10.05 10.05 0.0M
2025-03-14 10.05 10.05 10.05 10.05 0.0M
2025-03-12 10.06 10.06 10.06 10.06 0.0M
2025-03-11 10.05 10.06 10.05 10.05 0.0M
2025-03-07 10.06 10.06 10.05 10.05 0.0M
2025-03-06 10.06 10.06 10.04 10.06 0.0M
2025-03-04 10.06 10.06 10.04 10.06 0.0M
2025-03-03 10.05 10.05 10.05 10.05 0.0M
2025-02-28 10.06 10.08 10.05 10.08 0.0M
2025-02-27 10.05 10.05 10.05 10.05 0.0M
2025-02-26 10.06 10.06 10.06 10.06 0.0M
2025-02-25 10.05 10.06 10.04 10.05 0.0M
2025-02-24 10.05 10.06 10.05 10.06 0.0M
2025-02-21 10.05 10.05 10.04 10.05 0.0M
2025-02-20 10.04 10.04 10.04 10.04 0.0M
2025-02-19 10.04 10.04 10.04 10.04 0.0M
2025-02-18 10.04 10.04 10.04 10.04 0.0M
2025-02-13 10.05 10.05 10.04 10.05 0.0M
2025-02-12 10.04 10.05 10.04 10.05 0.0M
2025-02-11 10.05 10.05 10.05 10.05 0.0M
2025-02-10 10.05 10.05 10.04 10.05 0.0M
2025-02-07 10.03 10.05 10.03 10.04 0.0M
2025-02-06 10.03 10.05 10.03 10.05 0.0M
2025-02-05 10.06 10.06 10.04 10.04 0.0M
2025-02-04 10.04 10.05 10.04 10.04 0.0M
2025-02-03 10.04 10.05 10.03 10.05 0.0M
2025-01-31 10.05 10.05 10.02 10.03 0.1M
2025-01-30 10.02 10.03 10.02 10.03 0.3M
2025-01-29 10.02 10.02 10.01 10.01 0.1M
2025-01-28 10.00 10.02 10.00 10.02 0.0M
2025-01-27 10.00 10.02 9.99 10.02 0.0M
2025-01-24 9.99 10.03 9.99 10.03 0.0M
2025-01-23 10.00 10.01 9.99 10.01 0.2M
2025-01-22 9.98 10.00 9.98 10.00 0.3M
2025-01-21 9.99 10.00 9.98 9.99 0.2M
2025-01-17 9.98 10.00 9.97 9.98 12.4M