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
2024-12-31 10.59 10.59 10.59 10.59 0.0M
2024-12-30 10.59 10.59 10.59 10.59 0.0M
2024-12-27 10.59 10.59 10.59 10.59 0.0M
2024-12-23 10.58 10.58 10.58 10.58 0.0M
2024-12-20 10.60 10.60 10.60 10.60 0.0M
2024-12-19 10.60 10.60 10.60 10.60 0.0M
2024-12-18 10.59 10.60 10.58 10.58 0.0M
2024-12-16 10.62 10.62 10.62 10.62 0.0M
2024-12-13 10.62 10.62 10.62 10.62 0.0M
2024-12-12 10.62 10.62 10.62 10.62 0.0M
2024-12-11 10.62 10.62 10.62 10.62 0.0M
2024-12-10 10.57 10.62 10.57 10.62 0.0M
2024-12-09 10.54 10.60 10.54 10.60 0.0M
2024-12-05 10.54 10.54 10.54 10.54 0.0M
2024-12-04 10.54 10.54 10.54 10.54 0.0M
2024-12-03 10.52 10.52 10.52 10.52 0.0M
2024-12-02 10.52 10.52 10.52 10.52 0.0M
2024-11-25 10.52 10.52 10.52 10.52 0.0M
2024-11-22 10.52 10.52 10.52 10.52 0.0M
2024-11-21 10.52 10.52 10.52 10.52 0.0M
2024-11-20 10.52 10.52 10.52 10.52 0.0M
2024-11-19 10.52 10.52 10.51 10.51 0.0M
2024-11-18 10.51 10.51 10.51 10.51 0.0M
2024-11-15 10.52 10.52 10.52 10.52 0.0M
2024-11-14 10.52 10.52 10.52 10.52 0.0M
2024-11-12 10.52 10.52 10.52 10.52 0.0M
2024-11-11 10.52 10.52 10.52 10.52 0.0M
2024-11-08 10.52 10.52 10.52 10.52 0.0M
2024-11-07 10.52 10.52 10.52 10.52 0.0M
2024-11-06 10.52 10.52 10.52 10.52 0.0M
2024-11-05 10.52 10.52 10.52 10.52 0.0M
2024-11-04 10.52 10.52 10.52 10.52 0.0M
2024-11-01 10.52 10.52 10.52 10.52 0.0M
2024-10-31 10.51 10.51 10.51 10.51 0.0M
2024-10-30 10.50 10.51 10.50 10.51 0.0M
2024-10-29 10.51 10.51 10.50 10.51 0.4M
2024-10-28 10.51 10.51 10.51 10.51 0.0M
2024-10-24 10.54 10.54 10.51 10.51 0.0M
2024-10-23 10.56 10.56 10.52 10.54 0.0M
2024-10-22 10.57 10.57 10.57 10.57 0.0M
2024-10-21 10.57 10.57 10.57 10.57 0.0M
2024-10-18 10.52 10.57 10.52 10.57 0.0M
2024-10-14 10.52 10.52 10.52 10.52 0.0M
2024-10-11 10.64 10.64 10.50 10.52 0.0M
2024-10-10 10.52 10.52 10.51 10.51 0.0M
2024-10-09 10.52 10.53 10.50 10.50 0.0M
2024-10-08 10.52 10.55 10.50 10.54 0.0M
2024-10-07 10.47 10.53 10.47 10.52 0.2M
2024-10-04 10.47 10.55 10.46 10.54 0.6M
2024-10-03 10.47 10.55 10.47 10.54 0.0M
2024-10-02 10.56 10.66 10.45 10.54 0.0M
2024-10-01 11.09 11.09 10.34 10.68 0.1M
2024-09-30 10.76 11.80 10.76 11.59 0.7M
2024-09-27 10.76 10.76 10.76 10.76 0.4M
2024-09-26 11.00 11.00 11.00 11.00 0.0M
2024-09-25 11.78 13.43 10.99 11.20 0.0M
2024-09-24 10.70 10.75 10.68 10.75 0.6M
2024-09-23 10.67 10.68 10.67 10.68 0.0M
2024-09-20 10.70 10.70 10.67 10.68 0.0M
2024-09-19 10.69 10.69 10.67 10.69 0.0M
2024-09-18 10.67 10.67 10.67 10.67 0.0M
2024-09-17 10.67 10.68 10.67 10.68 0.0M
2024-09-16 10.67 10.67 10.66 10.67 0.4M
2024-09-13 10.66 10.66 10.66 10.66 0.1M
2024-09-12 10.66 10.66 10.66 10.66 0.0M
2024-09-11 10.65 10.66 10.64 10.66 0.3M
2024-09-10 10.63 10.63 10.63 10.63 0.0M
2024-09-09 10.62 10.62 10.62 10.62 0.0M
2024-09-06 10.62 10.62 10.62 10.62 0.0M
2024-09-05 10.65 10.65 10.62 10.62 0.0M
2024-09-04 10.66 10.66 10.65 10.65 0.0M
2024-09-03 10.62 10.62 10.62 10.62 0.0M
2024-08-30 10.62 10.62 10.62 10.62 0.0M
2024-08-29 10.62 10.62 10.62 10.62 0.0M
2024-08-28 10.64 10.64 10.64 10.64 0.0M
2024-08-27 10.62 10.64 10.62 10.64 0.0M
2024-08-26 10.64 10.64 10.64 10.64 0.0M
2024-08-23 10.64 10.64 10.64 10.64 0.0M
2024-08-22 10.60 10.64 10.60 10.64 0.0M
2024-08-21 10.60 10.64 10.60 10.64 0.3M
2024-08-20 10.60 10.65 10.60 10.65 0.0M
2024-08-19 10.61 10.61 10.61 10.61 0.0M
2024-08-16 10.61 10.61 10.61 10.61 0.0M
2024-08-15 10.61 10.61 10.61 10.61 0.0M
2024-08-14 10.61 10.61 10.61 10.61 0.0M
2024-08-13 10.61 10.61 10.61 10.61 0.0M
2024-08-12 10.62 10.62 10.61 10.61 0.0M
2024-08-09 10.62 10.63 10.62 10.63 0.2M
2024-08-08 10.64 10.75 10.64 10.75 0.0M
2024-08-07 10.60 10.60 10.60 10.60 0.0M
2024-08-06 10.60 10.60 10.60 10.60 0.0M
2024-08-05 10.62 10.62 10.62 10.62 0.0M
2024-08-02 10.60 10.62 10.60 10.62 0.0M
2024-08-01 10.60 10.61 10.60 10.61 0.0M
2024-07-31 10.60 10.60 10.60 10.60 0.0M
2024-07-30 10.59 10.63 10.59 10.63 0.0M
2024-07-29 10.59 10.59 10.59 10.59 0.0M
2024-07-26 10.59 10.60 10.59 10.60 0.0M
2024-07-25 10.58 10.60 10.57 10.60 0.2M
2024-07-24 10.58 10.58 10.57 10.58 0.0M
2024-07-23 10.58 10.59 10.58 10.59 0.0M
2024-07-22 10.59 10.59 10.59 10.59 0.0M
2024-07-19 10.57 10.57 10.57 10.57 0.0M
2024-07-18 10.57 10.57 10.57 10.57 0.0M
2024-07-17 10.57 10.57 10.57 10.57 0.0M
2024-07-16 10.57 10.57 10.57 10.57 0.0M
2024-07-15 10.59 10.59 10.57 10.57 0.0M
2024-07-12 10.57 10.57 10.57 10.57 0.0M
2024-07-11 10.57 10.57 10.57 10.57 0.0M
2024-07-10 10.58 10.58 10.57 10.57 0.0M
2024-07-09 10.58 10.58 10.58 10.58 0.0M
2024-07-08 10.58 10.58 10.57 10.58 0.0M
2024-07-05 10.58 10.58 10.58 10.58 0.0M
2024-07-03 10.58 10.58 10.58 10.58 0.0M
2024-07-02 10.58 10.58 10.58 10.58 0.0M
2024-07-01 10.55 10.55 10.55 10.55 0.0M
2024-06-28 10.55 10.55 10.55 10.55 0.0M
2024-06-27 10.56 10.56 10.55 10.55 0.0M
2024-06-26 10.58 10.58 10.58 10.58 0.0M
2024-06-25 10.55 10.55 10.55 10.55 0.0M
2024-06-24 10.55 10.55 10.55 10.55 0.4M
2024-06-21 10.54 10.54 10.54 10.54 0.0M
2024-06-20 10.54 10.54 10.54 10.54 0.0M
2024-06-18 10.54 10.54 10.54 10.54 0.0M
2024-06-17 10.54 10.54 10.54 10.54 0.0M
2024-06-14 10.58 10.58 10.58 10.58 0.0M
2024-06-13 10.58 10.58 10.58 10.58 0.0M
2024-06-12 10.58 10.58 10.58 10.58 0.0M
2024-06-11 10.58 10.58 10.58 10.58 0.0M
2024-06-10 10.58 10.58 10.58 10.58 0.0M
2024-06-07 10.58 10.58 10.58 10.58 0.0M
2024-06-06 10.58 10.58 10.58 10.58 0.0M
2024-06-05 10.58 10.58 10.58 10.58 0.0M
2024-06-04 10.55 10.58 10.55 10.58 0.0M
2024-06-03 10.53 10.55 10.53 10.55 0.0M
2024-05-31 10.52 10.52 10.52 10.52 0.0M
2024-05-30 10.52 10.52 10.52 10.52 0.0M
2024-05-29 10.52 10.52 10.51 10.52 0.1M
2024-05-28 10.52 10.52 10.52 10.52 0.0M
2024-05-24 10.51 10.52 10.51 10.52 0.0M
2024-05-23 10.52 10.52 10.52 10.52 0.0M
2024-05-22 10.52 10.52 10.52 10.52 0.0M
2024-05-21 10.52 10.52 10.52 10.52 0.0M
2024-05-20 10.52 10.52 10.52 10.52 0.0M
2024-05-17 10.50 10.52 10.50 10.52 0.1M
2024-05-16 10.50 10.55 10.50 10.55 0.0M
2024-05-15 10.50 10.50 10.50 10.50 0.0M
2024-05-14 10.50 10.50 10.50 10.50 0.0M
2024-05-13 10.50 10.50 10.50 10.50 0.0M
2024-05-10 10.50 10.50 10.50 10.50 0.0M
2024-05-09 10.50 10.50 10.50 10.50 0.0M
2024-05-08 10.50 10.50 10.50 10.50 0.0M
2024-05-07 10.55 10.55 10.50 10.50 0.0M
2024-05-06 10.50 10.50 10.50 10.50 0.0M
2024-05-03 10.50 10.50 10.50 10.50 0.0M
2024-05-02 10.50 10.50 10.50 10.50 0.0M
2024-05-01 10.50 10.50 10.50 10.50 0.0M
2024-04-30 10.48 10.49 10.48 10.49 0.0M
2024-04-29 10.50 10.50 10.49 10.50 0.0M
2024-04-26 10.49 10.49 10.49 10.49 0.0M
2024-04-25 10.49 10.49 10.49 10.49 0.0M
2024-04-24 10.49 10.49 10.49 10.49 0.0M
2024-04-23 10.49 10.49 10.49 10.49 0.0M
2024-04-22 10.49 10.50 10.49 10.50 0.0M
2024-04-19 10.48 10.48 10.48 10.48 0.0M
2024-04-18 10.49 10.49 10.48 10.48 0.0M
2024-04-17 10.49 10.49 10.46 10.49 0.1M
2024-04-16 10.46 10.46 10.46 10.46 0.0M
2024-04-15 10.46 10.47 10.45 10.46 0.0M
2024-04-12 10.45 10.45 10.45 10.45 0.0M
2024-04-11 10.45 10.45 10.45 10.45 0.0M
2024-04-10 10.45 10.50 10.45 10.46 0.0M
2024-04-09 10.44 10.44 10.44 10.44 0.0M
2024-04-08 10.44 10.44 10.44 10.44 0.0M
2024-04-05 10.45 10.45 10.44 10.44 0.0M
2024-04-04 10.43 10.44 10.42 10.44 0.1M
2024-04-03 10.43 10.43 10.43 10.43 0.0M
2024-04-02 10.43 10.43 10.43 10.43 0.0M
2024-04-01 10.43 10.43 10.43 10.43 0.0M
2024-03-28 10.43 10.43 10.43 10.43 0.0M
2024-03-27 10.43 10.43 10.41 10.43 0.0M
2024-03-26 10.41 10.41 10.41 10.41 0.0M
2024-03-25 10.41 10.41 10.41 10.41 0.0M
2024-03-22 10.42 10.42 10.42 10.42 0.0M
2024-03-21 10.41 10.42 10.41 10.42 0.1M
2024-03-20 10.40 10.40 10.40 10.40 0.0M
2024-03-19 10.42 10.43 10.41 10.42 0.0M
2024-03-18 10.43 10.43 10.40 10.40 0.0M
2024-03-15 10.40 10.43 10.40 10.41 0.0M
2024-03-14 10.44 10.44 10.44 10.44 0.0M
2024-03-13 10.41 10.41 10.40 10.40 0.0M
2024-03-12 10.40 10.40 10.40 10.40 0.0M
2024-03-11 10.41 10.41 10.41 10.41 0.0M
2024-03-08 10.40 10.41 10.40 10.41 0.0M
2024-03-07 10.40 10.40 10.40 10.40 0.0M
2024-03-06 10.40 10.40 10.40 10.40 0.0M
2024-03-05 10.40 10.40 10.40 10.40 0.0M
2024-03-04 10.38 10.40 10.38 10.40 0.0M
2024-03-01 10.38 10.38 10.38 10.38 0.0M
2024-02-29 10.38 10.38 10.38 10.38 0.0M
2024-02-28 10.39 10.39 10.38 10.38 0.0M
2024-02-27 10.39 10.40 10.39 10.40 0.0M
2024-02-26 10.39 10.39 10.39 10.39 0.1M
2024-02-23 10.37 10.37 10.37 10.37 0.0M
2024-02-22 10.38 10.38 10.37 10.37 0.0M
2024-02-21 10.38 10.38 10.38 10.38 0.3M
2024-02-20 10.39 10.39 10.39 10.39 0.0M
2024-02-16 10.39 10.39 10.39 10.39 0.0M
2024-02-15 10.39 10.39 10.39 10.39 0.0M
2024-02-14 10.40 10.40 10.40 10.40 0.0M
2024-02-13 10.40 10.40 10.40 10.40 0.0M
2024-02-12 10.40 10.40 10.40 10.40 0.0M
2024-02-09 10.38 10.40 10.37 10.40 0.0M
2024-02-08 10.40 10.40 10.40 10.40 0.0M
2024-02-07 10.40 10.40 10.37 10.38 0.0M
2024-02-06 10.38 10.38 10.38 10.38 0.0M
2024-02-05 10.37 10.37 10.37 10.37 0.0M
2024-02-02 10.37 10.37 10.37 10.37 0.0M
2024-02-01 10.37 10.37 10.37 10.37 0.0M
2024-01-31 10.34 10.34 10.34 10.34 0.0M
2024-01-30 10.36 10.36 10.34 10.34 0.0M
2024-01-29 10.35 10.36 10.35 10.35 0.1M
2024-01-26 10.34 10.35 10.34 10.35 0.0M
2024-01-25 10.35 10.35 10.35 10.35 0.0M
2024-01-24 10.35 10.35 10.35 10.35 0.0M
2024-01-23 10.33 10.35 10.33 10.35 0.0M
2024-01-22 10.35 10.35 10.35 10.35 0.1M
2024-01-19 10.35 10.35 10.35 10.35 0.0M
2024-01-18 10.35 10.35 10.35 10.35 0.0M
2024-01-17 10.35 10.35 10.35 10.35 0.0M
2024-01-16 10.34 10.34 10.30 10.32 0.4M
2024-01-12 10.40 10.40 10.32 10.34 0.0M
2024-01-11 10.61 10.61 10.37 10.41 0.0M
2024-01-10 10.50 10.74 10.43 10.52 1.0M
2024-01-09 10.60 11.32 10.60 11.32 0.0M
2024-01-08 10.48 10.48 10.48 10.48 0.0M
2024-01-05 10.46 10.48 10.46 10.48 0.0M
2024-01-04 10.43 10.43 10.43 10.43 0.0M
2024-01-03 10.45 10.45 10.45 10.45 0.0M
2024-01-02 10.44 10.45 10.44 10.45 0.0M