Get the Stockscreener App
31.68
0.28%
0.0873
Hennessy Stance Esg Etf Stock (STNC) Price History
The historical daily chart and data for Hennessy Stance Esg Etf stock (STNC), show that the latest closing stock price as of February 06, 2025, is $31.68.
- Hennessy Stance Esg Etf all-time high stock price is $32.50, occurred on November 29, 2024.
- The lowest Hennessy Stance Esg Etf stock price recorded was $23.57 on October 27, 2023. Since then, Hennessy Stance Esg Etf's stock price has risen over 34.38% to $31.68 now.
- The 52-week high stock price for STNC is $32.50, representing a 2.59% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STNC is $27.88, indicating a -11.99% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about STNC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $31.68 | $31.53 | $0.1486 | 756.0 | +0.28% |
| Feb 05, 2025 | $31.59 | $31.55 | $0.0413 | 528.0 | +1.01% |
| Feb 04, 2025 | $31.30 | $31.25 | $0.05 | 700.0 | -0.05% |
| Feb 03, 2025 | $31.32 | $31.22 | $0.10 | 349.0 | -0.37% |
| Jan 31, 2025 | $31.74 | $31.41 | $0.3322 | 1,348.0 | -1.39% |
| Jan 30, 2025 | $31.90 | $31.76 | $0.14 | 6,490.0 | +1.74% |
| Jan 29, 2025 | $31.31 | $31.31 | $0.00 | 0.00 | +0.24% |
| Jan 28, 2025 | $31.24 | $31.20 | $0.04 | 206.0 | -0.72% |
| Jan 27, 2025 | $31.46 | $31.34 | $0.1169 | 252.0 | +0.08% |
| Jan 24, 2025 | $31.46 | $31.40 | $0.06 | 202.0 | -0.31% |
| Jan 23, 2025 | $31.53 | $31.45 | $0.0776 | 684.0 | +0.75% |
| Jan 22, 2025 | $31.38 | $31.26 | $0.115 | 3,060.0 | -0.26% |
| Jan 21, 2025 | $31.37 | $31.23 | $0.1377 | 2,202.0 | +1.17% |
| Jan 17, 2025 | $31.01 | $30.98 | $0.0312 | 4,562.0 | +0.55% |
| Jan 16, 2025 | $30.84 | $30.45 | $0.389 | 4,776.0 | +1.02% |
| Jan 15, 2025 | $30.66 | $30.44 | $0.22 | 13,402.0 | +1.07% |
| Jan 14, 2025 | $30.23 | $30.02 | $0.2126 | 4,018.0 | +0.71% |
| Jan 13, 2025 | $29.99 | $29.81 | $0.18 | 2,779.0 | +0.08% |
| Jan 10, 2025 | $30.19 | $29.93 | $0.26 | 1,480.0 | -1.78% |
| Jan 08, 2025 | $30.51 | $30.28 | $0.2293 | 812.0 | +0.48% |
Hennessy Stance Esg Etf Stock (STNC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hennessy Stance Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STNC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hennessy Stance Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hennessy Stance Esg Etf Stock (STNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $31.68 | $31.22 | $0.4586 | 3,089.0 | +0.86% |
| Jan, 2025 | $31.90 | $29.81 | $2.09 | 75,628.0 | +3.52% |
Hennessy Stance Esg Etf Stock (STNC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.45 | $30.19 | $2.26 | 70,396.0 | -6.57% |
| Nov, 2024 | $32.50 | $30.54 | $1.96 | 65,828.0 | +5.61% |
| Oct, 2024 | $31.86 | $30.74 | $1.12 | 160,545.0 | -1.80% |
| Sep, 2024 | $31.32 | $29.32 | $2.00 | 62,344.0 | +3.02% |
| Aug, 2024 | $30.40 | $27.88 | $2.52 | 357,750.0 | +1.33% |
| Jul, 2024 | $30.49 | $29.12 | $1.37 | 64,415.0 | +2.01% |
| Jun, 2024 | $29.99 | $28.75 | $1.24 | 70,498.0 | +1.27% |
| May, 2024 | $29.57 | $28.52 | $1.05 | 72,798.0 | +0.30% |
| Apr, 2024 | $30.21 | $28.78 | $1.43 | 95,149.0 | -4.34% |
| Mar, 2024 | $30.32 | $28.95 | $1.37 | 304,077.0 | +3.29% |
| Feb, 2024 | $29.40 | $28.31 | $1.09 | 52,375.0 | +4.25% |
| Jan, 2024 | $28.47 | $27.25 | $1.22 | 157,139.0 | -0.02% |
Hennessy Stance Esg Etf Stock (STNC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.38 | $26.75 | $1.63 | 44,696.0 | +5.58% |
| Nov, 2023 | $26.63 | $23.82 | $2.81 | 63,095.0 | +11.06% |
| Oct, 2023 | $25.68 | $23.57 | $2.11 | 53,610.0 | +0.00% |
0.14%
0.69%
Cap:
|
Volume (24h):