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
2023-12-29 10.45 10.45 10.44 10.45 0.0M
2023-12-28 10.44 11.47 10.43 10.43 0.0M
2023-12-27 10.54 10.54 10.44 10.44 0.0M
2023-12-26 10.43 10.44 10.43 10.43 0.2M
2023-12-22 10.43 10.52 10.40 10.42 0.3M
2023-12-21 10.56 11.37 10.42 10.43 0.0M
2023-12-20 10.45 10.45 10.43 10.43 0.0M
2023-12-19 10.44 10.89 10.43 10.46 0.0M
2023-12-18 10.92 10.92 10.42 10.47 0.1M
2023-12-15 10.40 10.72 10.40 10.44 0.0M
2023-12-14 10.43 10.46 10.43 10.44 0.0M
2023-12-13 10.92 10.92 10.39 10.45 0.1M
2023-12-12 10.55 10.88 10.43 10.46 0.0M
2023-12-11 10.42 10.93 10.42 10.46 0.5M
2023-12-08 10.44 10.46 10.39 10.46 0.2M
2023-12-07 10.92 10.93 10.42 10.46 0.0M
2023-12-06 10.42 10.45 10.42 10.45 0.0M
2023-12-05 10.39 10.93 10.39 10.45 0.0M
2023-12-04 10.57 10.80 10.39 10.45 0.0M
2023-12-01 10.47 11.47 10.40 10.45 0.0M
2023-11-30 10.41 10.44 10.41 10.44 0.0M
2023-11-29 10.42 10.42 10.41 10.41 0.2M
2023-11-28 10.42 10.42 10.42 10.42 0.0M
2023-11-27 10.42 10.42 10.42 10.42 0.0M
2023-11-24 10.42 10.42 10.42 10.42 0.0M
2023-11-22 10.42 10.42 10.42 10.42 0.0M
2023-11-21 10.40 10.41 10.40 10.41 0.0M
2023-11-20 10.42 10.42 10.40 10.40 0.0M
2023-11-17 10.41 10.41 10.40 10.40 0.0M
2023-11-16 10.40 10.42 10.40 10.40 0.1M
2023-11-15 10.41 10.41 10.39 10.40 0.0M
2023-11-14 10.47 10.47 10.40 10.40 0.0M
2023-11-13 10.45 10.48 10.40 10.48 0.0M
2023-11-10 10.41 10.41 10.41 10.41 0.0M
2023-11-09 10.40 10.41 10.40 10.41 0.0M
2023-11-08 10.39 10.39 10.39 10.39 0.0M
2023-11-07 10.39 10.40 10.39 10.39 0.1M
2023-11-06 10.39 10.39 10.38 10.38 0.0M
2023-11-03 10.38 10.38 10.37 10.38 0.0M
2023-11-02 10.38 10.38 10.37 10.37 0.0M
2023-11-01 10.37 10.38 10.37 10.37 0.0M
2023-10-31 10.37 10.50 10.37 10.38 0.0M
2023-10-30 10.37 10.38 10.37 10.38 0.1M
2023-10-27 10.37 10.37 10.37 10.37 0.0M
2023-10-26 10.37 10.37 10.37 10.37 0.0M
2023-10-25 10.36 10.37 10.36 10.37 0.0M
2023-10-24 10.37 10.37 10.37 10.37 0.0M
2023-10-23 10.37 10.37 10.37 10.37 0.0M
2023-10-20 10.36 10.44 10.36 10.37 0.8M
2023-10-19 10.36 10.36 10.36 10.36 0.0M
2023-10-18 10.36 10.36 10.36 10.36 0.0M
2023-10-17 10.36 10.36 10.35 10.36 0.6M
2023-10-16 10.35 10.36 10.35 10.36 0.0M
2023-10-13 10.36 10.36 10.35 10.35 0.1M
2023-10-12 10.35 10.36 10.35 10.35 0.1M
2023-10-11 10.36 10.36 10.35 10.36 0.0M
2023-10-10 10.35 10.36 10.34 10.36 1.5M
2023-10-09 10.34 10.35 10.34 10.35 0.2M
2023-10-06 10.34 10.35 10.34 10.34 0.1M
2023-10-05 10.35 10.35 10.34 10.34 2.9M
2023-10-04 10.33 10.35 10.33 10.34 1.0M
2023-10-03 10.34 10.35 10.33 10.33 1.6M
2023-10-02 10.34 10.35 10.33 10.34 6.4M
2023-09-29 10.35 10.43 10.32 10.33 4.0M
2023-09-28 10.38 10.40 10.35 10.39 0.6M
2023-09-27 10.38 10.42 10.36 10.40 0.4M
2023-09-26 10.38 10.41 10.37 10.39 1.8M
2023-09-25 10.39 10.40 10.30 10.38 3.6M
2023-09-22 10.38 10.40 10.36 10.38 1.9M
2023-09-21 10.40 10.41 10.37 10.39 24.2M
2023-09-20 10.39 10.40 10.38 10.39 9.2M
2023-09-19 10.36 10.37 10.36 10.37 0.1M
2023-09-18 10.36 10.36 10.36 10.36 0.1M
2023-09-15 10.37 10.37 10.36 10.36 0.0M
2023-09-14 10.36 10.38 10.36 10.37 0.2M
2023-09-13 10.37 10.37 10.36 10.37 0.2M
2023-09-12 10.37 10.37 10.35 10.36 1.6M
2023-09-11 10.36 10.37 10.35 10.36 0.1M
2023-09-08 10.36 10.37 10.36 10.37 0.7M
2023-09-07 10.35 10.35 10.35 10.35 0.2M
2023-09-06 10.34 10.35 10.34 10.35 0.1M
2023-09-05 10.33 10.33 10.33 10.33 0.0M
2023-09-01 10.33 10.33 10.33 10.33 0.0M
2023-08-31 10.34 10.34 10.32 10.32 0.0M
2023-08-30 10.34 10.34 10.34 10.34 0.0M
2023-08-29 10.34 10.35 10.33 10.34 0.0M
2023-08-28 10.33 10.33 10.33 10.33 0.0M
2023-08-25 10.34 10.34 10.33 10.33 0.2M
2023-08-24 10.33 10.34 10.33 10.34 0.8M
2023-08-23 10.33 10.34 10.32 10.33 0.3M
2023-08-22 10.33 10.33 10.33 10.33 0.0M
2023-08-21 10.33 10.33 10.32 10.33 0.0M
2023-08-18 10.32 10.32 10.32 10.32 0.0M
2023-08-17 10.33 10.33 10.32 10.32 0.0M
2023-08-16 10.32 10.32 10.32 10.32 0.0M
2023-08-15 10.31 10.31 10.31 10.31 0.0M
2023-08-14 10.31 10.32 10.31 10.31 0.0M
2023-08-11 10.32 10.32 10.31 10.32 0.0M
2023-08-10 10.32 10.32 10.30 10.32 0.1M
2023-08-09 10.33 10.33 10.31 10.31 0.0M
2023-08-08 10.33 10.33 10.30 10.30 0.0M
2023-08-07 10.30 10.31 10.30 10.31 0.0M
2023-08-04 10.29 10.30 10.29 10.29 0.0M
2023-08-03 10.29 10.31 10.29 10.31 0.0M
2023-08-02 10.28 10.31 10.28 10.30 0.1M
2023-08-01 10.29 10.29 10.28 10.28 0.1M
2023-07-31 10.29 10.31 10.28 10.29 0.2M
2023-07-28 10.30 10.30 10.28 10.28 0.1M
2023-07-27 10.29 10.30 10.28 10.29 1.1M
2023-07-26 10.29 10.29 10.28 10.28 0.0M
2023-07-25 10.29 10.29 10.28 10.28 0.6M
2023-07-24 10.29 10.29 10.29 10.29 0.0M
2023-07-21 10.29 10.29 10.28 10.29 0.0M
2023-07-20 10.30 10.30 10.28 10.28 0.1M
2023-07-19 10.29 10.30 10.28 10.28 0.9M
2023-07-18 10.29 10.29 10.29 10.29 0.0M
2023-07-17 10.28 10.29 10.27 10.28 0.2M
2023-07-14 10.28 10.28 10.27 10.28 0.1M
2023-07-13 10.28 10.28 10.27 10.27 0.0M
2023-07-12 10.28 10.28 10.27 10.28 0.0M
2023-07-11 10.27 10.27 10.27 10.27 0.0M
2023-07-10 10.43 10.43 10.27 10.27 0.2M
2023-07-07 10.47 10.47 10.26 10.27 2.6M
2023-07-06 10.26 10.26 10.26 10.26 0.0M
2023-07-05 10.26 10.26 10.26 10.26 0.0M
2023-07-03 10.26 10.26 10.26 10.26 0.0M
2023-06-30 10.26 10.26 10.25 10.26 0.0M
2023-06-29 10.26 10.26 10.26 10.26 0.0M
2023-06-28 10.25 10.27 10.25 10.27 0.0M
2023-06-27 10.30 10.32 10.25 10.25 0.0M
2023-06-26 10.26 10.26 10.26 10.26 0.0M
2023-06-23 10.27 10.27 10.25 10.25 0.0M
2023-06-22 10.25 10.25 10.24 10.25 0.0M
2023-06-21 10.24 10.25 10.24 10.25 0.1M
2023-06-20 10.24 10.24 10.24 10.24 0.0M
2023-06-16 10.27 10.60 10.24 10.24 0.0M
2023-06-15 10.25 10.26 10.25 10.25 0.0M
2023-06-14 10.23 10.24 10.23 10.24 0.0M
2023-06-13 10.25 10.25 10.25 10.25 0.0M
2023-06-12 10.23 10.23 10.23 10.23 0.0M
2023-06-09 10.23 10.23 10.23 10.23 0.0M
2023-06-08 10.24 10.25 10.22 10.22 0.0M
2023-06-07 10.22 10.22 10.22 10.22 0.0M
2023-06-06 10.23 10.23 10.22 10.22 0.0M
2023-06-05 10.21 10.23 10.21 10.23 0.0M
2023-06-02 10.22 10.22 10.22 10.22 0.0M
2023-06-01 10.20 10.20 10.20 10.20 0.0M
2023-05-31 10.20 10.22 10.19 10.20 0.0M
2023-05-30 10.19 10.19 10.18 10.19 0.0M
2023-05-26 10.19 10.20 10.18 10.18 0.0M
2023-05-25 10.18 10.18 10.18 10.18 0.0M
2023-05-24 10.18 10.18 10.18 10.18 0.0M
2023-05-22 10.17 10.17 10.16 10.17 0.2M
2023-05-19 10.16 10.16 10.16 10.16 0.0M
2023-05-18 10.16 10.16 10.16 10.16 0.0M
2023-05-17 10.16 10.17 10.16 10.17 0.0M
2023-05-16 10.16 10.20 10.16 10.20 0.0M
2023-05-15 10.16 10.16 10.16 10.16 0.0M
2023-05-12 10.16 10.17 10.16 10.16 0.0M
2023-05-11 10.16 10.16 10.16 10.16 0.0M
2023-05-10 10.16 10.16 10.16 10.16 0.0M
2023-05-09 10.15 10.17 10.15 10.17 0.0M
2023-05-08 10.15 10.16 10.15 10.16 0.0M
2023-05-05 10.15 10.15 10.15 10.15 0.0M
2023-05-03 10.18 10.18 10.15 10.15 0.0M
2023-05-02 10.25 10.25 10.23 10.23 0.0M
2023-05-01 10.14 10.25 10.13 10.15 2.0M
2023-04-27 10.13 10.13 10.13 10.13 0.0M
2023-04-26 10.12 10.13 10.11 10.13 0.0M
2023-04-25 10.11 10.15 10.11 10.11 0.0M
2023-04-24 10.11 10.11 10.11 10.11 0.0M
2023-04-21 10.12 10.12 10.10 10.10 0.0M
2023-04-20 10.18 10.18 10.13 10.14 0.0M
2023-04-19 10.14 10.14 10.14 10.14 0.0M
2023-04-18 10.17 10.17 10.14 10.14 0.0M
2023-04-17 10.17 10.17 10.15 10.15 0.0M
2023-04-14 10.13 10.27 10.13 10.27 0.0M
2023-04-13 10.12 10.12 10.12 10.12 0.0M
2023-04-12 10.12 10.12 10.12 10.12 0.0M
2023-04-11 10.15 10.26 10.12 10.12 0.0M
2023-04-10 10.40 10.40 10.12 10.12 0.0M
2023-04-06 10.18 10.18 10.11 10.12 0.1M
2023-04-05 10.15 10.15 10.11 10.11 0.0M
2023-04-04 10.12 10.12 10.11 10.11 0.0M
2023-04-03 10.11 10.11 10.10 10.10 0.0M
2023-03-31 10.14 10.14 10.10 10.10 0.0M
2023-03-30 10.11 10.11 10.11 10.11 0.0M
2023-03-29 10.10 10.11 10.10 10.11 0.1M
2023-03-28 10.10 10.10 10.10 10.10 0.0M
2023-03-27 10.10 10.10 10.10 10.10 0.0M
2023-03-24 10.09 10.11 10.09 10.10 0.0M
2023-03-23 10.11 10.11 10.10 10.10 0.0M
2023-03-22 10.15 10.15 10.09 10.09 0.0M
2023-03-21 10.10 10.10 10.10 10.10 0.0M
2023-03-20 10.10 10.10 10.10 10.10 0.0M
2023-03-17 10.11 10.11 10.09 10.10 0.0M
2023-03-16 10.10 10.10 10.08 10.09 0.1M
2023-03-15 10.13 10.13 10.09 10.10 0.0M
2023-03-14 10.12 10.12 10.12 10.12 0.0M
2023-03-13 10.41 10.42 10.09 10.15 0.0M
2023-03-10 10.09 10.14 10.00 10.14 0.0M
2023-03-09 10.09 10.12 10.09 10.10 0.1M
2023-03-08 10.12 10.12 10.09 10.09 0.0M
2023-03-07 10.09 10.12 10.09 10.09 0.0M
2023-03-06 10.11 10.12 10.09 10.09 0.0M
2023-03-03 10.06 10.57 10.06 10.06 0.1M
2023-03-02 10.07 10.07 10.06 10.06 0.0M
2023-03-01 10.06 10.30 10.05 10.05 0.0M
2023-02-28 10.06 10.06 10.03 10.03 0.0M
2023-02-27 10.06 10.06 10.06 10.06 0.0M
2023-02-24 10.03 10.05 10.03 10.05 0.0M
2023-02-23 10.05 10.05 10.04 10.04 0.0M
2023-02-22 10.07 10.07 10.03 10.03 0.0M
2023-02-21 10.03 10.03 10.03 10.03 0.0M
2023-02-17 10.03 10.03 10.03 10.03 0.0M
2023-02-16 10.07 10.07 10.02 10.03 0.0M
2023-02-15 10.05 10.07 10.03 10.03 0.0M
2023-02-14 10.10 10.10 10.03 10.03 0.1M
2023-02-13 10.45 10.45 10.03 10.03 0.2M
2023-02-10 10.50 10.50 10.03 10.03 0.0M
2023-02-09 10.03 10.35 10.01 10.03 0.0M
2023-02-08 10.00 10.04 10.00 10.04 0.0M
2023-02-07 10.15 10.15 10.03 10.03 0.0M
2023-02-06 10.00 10.02 10.00 10.01 0.0M
2023-02-03 10.01 10.01 10.00 10.00 0.0M
2023-02-02 10.01 10.01 10.00 10.01 0.0M
2023-02-01 10.00 10.01 10.00 10.00 0.0M
2023-01-31 9.99 10.01 9.99 10.01 0.0M
2023-01-30 9.98 9.99 9.98 9.99 0.0M
2023-01-27 10.00 10.00 9.97 9.98 0.0M
2023-01-26 10.01 10.01 9.98 9.98 0.0M
2023-01-25 9.97 10.00 9.97 9.98 0.0M
2023-01-24 9.97 9.99 9.97 9.98 0.0M
2023-01-23 9.98 9.98 9.97 9.98 0.0M
2023-01-20 9.99 9.99 9.96 9.98 0.0M
2023-01-19 9.98 9.99 9.98 9.98 0.0M
2023-01-18 9.97 9.98 9.97 9.97 0.2M
2023-01-17 9.95 9.97 9.95 9.97 0.0M
2023-01-13 9.94 9.94 9.93 9.94 0.0M
2023-01-12 10.45 10.45 9.96 9.96 0.0M
2023-01-11 10.00 10.00 9.97 9.97 0.0M
2023-01-10 9.95 9.98 9.95 9.97 1.3M
2023-01-09 9.94 9.98 9.94 9.96 0.0M
2023-01-06 9.92 9.98 9.92 9.94 0.4M
2023-01-05 9.93 9.95 9.93 9.93 1.5M
2023-01-04 9.91 9.95 9.90 9.93 0.0M
2023-01-03 9.87 9.92 9.87 9.92 0.1M