Hennessy Capital Investment

HCVI
🏛️ usa →
11.40
Last Update: 2025-06-05
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
2025-06-05 9.50 14.00 8.90 11.40 0.0M
2025-06-04 10.00 10.64 8.50 9.98 0.0M
2025-05-30 8.97 11.05 8.50 11.05 0.0M
2025-05-29 6.44 11.00 5.78 8.44 0.0M
2025-05-28 9.00 11.00 8.50 8.50 0.0M
2025-05-27 10.00 11.00 10.00 11.00 0.0M
2025-05-23 9.05 9.05 9.05 9.05 0.0M
2025-05-22 9.50 9.50 9.00 9.00 0.0M
2025-05-21 8.98 11.10 8.10 11.10 0.0M
2025-05-20 9.25 9.25 9.25 9.25 0.0M
2025-05-19 9.44 9.44 9.44 9.44 0.0M
2025-05-16 9.25 9.25 9.25 9.25 0.0M
2025-05-15 10.11 10.34 8.70 8.70 0.0M
2025-05-13 11.50 12.00 10.00 12.00 0.0M
2025-05-12 12.00 12.00 10.85 11.28 0.0M
2025-05-09 11.05 11.20 10.80 10.80 0.0M
2025-05-08 11.05 11.10 10.79 11.04 0.0M
2025-05-07 11.15 13.58 10.95 11.05 0.0M
2025-05-06 11.15 12.50 10.92 11.10 0.0M
2025-04-29 10.99 10.99 10.99 10.99 0.0M
2025-04-28 11.00 11.00 11.00 11.00 0.0M
2025-04-03 11.88 13.79 10.74 11.67 0.0M
2025-04-02 10.81 10.93 10.80 10.85 0.0M
2025-04-01 10.99 10.99 10.80 10.85 0.0M
2025-03-31 10.84 10.88 10.82 10.88 0.0M
2025-03-28 10.84 10.84 10.79 10.79 0.0M
2025-03-27 10.82 10.82 10.82 10.82 0.0M
2025-03-26 10.82 10.82 10.82 10.82 0.0M
2025-03-25 10.83 10.83 10.83 10.83 0.0M
2025-03-24 10.80 10.80 10.80 10.80 0.0M
2025-03-21 10.80 10.80 10.80 10.80 0.0M
2025-03-20 10.80 10.80 10.80 10.80 0.0M
2025-03-17 10.80 10.80 10.80 10.80 0.0M
2025-03-14 10.77 10.77 10.77 10.77 0.0M
2025-03-13 10.76 10.76 10.76 10.76 0.0M
2025-03-12 10.77 10.77 10.77 10.77 0.0M
2025-03-10 10.76 10.76 10.76 10.76 0.0M
2025-03-05 10.77 10.77 10.77 10.77 0.0M
2025-03-04 10.76 10.76 10.76 10.76 0.0M
2025-03-03 10.76 10.76 10.76 10.76 0.0M
2025-02-28 10.76 10.76 10.76 10.76 0.0M
2025-02-27 10.76 10.76 10.76 10.76 0.0M
2025-02-26 10.76 10.76 10.76 10.76 0.0M
2025-02-25 10.75 10.75 10.75 10.75 0.0M
2025-02-24 10.79 10.79 10.79 10.79 0.0M
2025-02-21 10.75 10.75 10.75 10.75 0.0M
2025-02-20 10.75 10.75 10.75 10.75 0.0M
2025-02-19 10.75 10.75 10.75 10.75 0.0M
2025-02-18 10.75 10.75 10.75 10.75 0.0M
2025-02-14 10.75 10.75 10.75 10.75 0.0M
2025-02-13 10.75 10.75 10.75 10.75 0.0M
2025-02-12 10.75 10.75 10.75 10.75 0.0M
2025-02-11 10.75 10.75 10.75 10.75 0.0M
2025-02-10 10.75 10.75 10.75 10.75 0.0M
2025-02-07 10.75 10.75 10.75 10.75 0.0M
2025-02-06 10.75 10.75 10.75 10.75 0.0M
2025-02-05 10.72 10.80 10.71 10.71 0.0M
2025-02-04 10.72 10.80 10.71 10.71 0.0M
2025-02-03 10.73 10.73 10.73 10.73 0.0M
2025-01-31 10.72 10.80 10.71 10.71 0.0M
2025-01-30 10.72 10.80 10.71 10.71 0.0M
2025-01-29 10.72 10.80 10.71 10.71 0.0M
2025-01-28 10.72 10.80 10.71 10.71 0.0M
2025-01-27 10.72 10.80 10.71 10.71 0.0M
2025-01-24 10.68 10.72 10.65 10.72 0.0M
2025-01-23 10.68 10.68 10.65 10.65 0.0M
2025-01-22 10.64 10.65 10.64 10.65 0.0M
2025-01-21 10.64 10.65 10.64 10.65 0.0M
2025-01-17 10.64 10.64 10.62 10.62 0.0M
2025-01-16 10.63 10.63 10.63 10.63 0.0M
2025-01-15 10.64 10.64 10.64 10.64 0.0M
2025-01-14 10.64 10.64 10.64 10.64 0.0M
2025-01-13 10.64 10.64 10.64 10.64 0.0M
2025-01-10 10.62 10.62 10.62 10.62 0.0M
2025-01-08 10.62 10.62 10.62 10.62 0.0M
2025-01-07 10.64 10.64 10.64 10.64 0.0M
2025-01-06 10.60 10.60 10.60 10.60 0.0M
2025-01-03 10.60 10.60 10.60 10.60 0.0M
2025-01-02 10.59 10.59 10.59 10.59 0.0M