Get the Stockscreener App
34.58
0.23%
-0.0786
After Hours:
34.80
0.223
+0.64%
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 March 10, 2026, is $34.58.
- Hennessy Stance Esg Etf all-time high stock price is $36.08, occurred on February 27, 2026.
- The lowest Hennessy Stance Esg Etf stock price recorded was $0.00 on February 20, 2025. Since then, Hennessy Stance Esg Etf's stock price has risen over to $34.58 now.
- The 52-week high stock price for STNC is $36.08, representing a 4.34% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for STNC is $26.24, indicating a -24.11% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Mar 10, 2026 | $34.80 | $34.58 | $0.218 | 320.0 | -0.23% |
| Mar 09, 2026 | $34.66 | $33.84 | $0.8156 | 3,178.0 | +0.19% |
| Mar 06, 2026 | $34.68 | $34.59 | $0.0904 | 707.0 | -1.24% |
| Mar 05, 2026 | $35.03 | $35.03 | $0.00 | 187.0 | -1.11% |
| Mar 04, 2026 | $35.42 | $35.33 | $0.0877 | 3,412.0 | +0.81% |
| Mar 03, 2026 | $35.17 | $35.13 | $0.0378 | 344.0 | -2.12% |
| Mar 02, 2026 | $35.95 | $35.65 | $0.2996 | 1,153.0 | -0.51% |
| Feb 27, 2026 | $36.08 | $36.08 | $0.00 | 46.00 | +0.50% |
| Feb 26, 2026 | $35.90 | $35.88 | $0.02 | 656.0 | +0.11% |
| Feb 25, 2026 | $35.87 | $35.78 | $0.0889 | 793.0 | +0.18% |
| Feb 24, 2026 | $35.79 | $35.73 | $0.0608 | 483.0 | +0.76% |
| Feb 23, 2026 | $35.57 | $35.42 | $0.15 | 5,488.0 | -1.10% |
| Feb 20, 2026 | $35.92 | $35.78 | $0.14 | 799.0 | +0.34% |
| Feb 19, 2026 | $35.79 | $35.79 | $0.00 | 82.00 | -0.57% |
| Feb 18, 2026 | $36.00 | $36.00 | $0.00 | 9.00 | +0.57% |
| Feb 17, 2026 | $35.79 | $35.78 | $0.0142 | 229.0 | -0.32% |
| Feb 13, 2026 | $36.05 | $35.82 | $0.23 | 326.0 | +0.61% |
| Feb 12, 2026 | $35.99 | $35.69 | $0.3041 | 5,903.0 | -0.91% |
| Feb 11, 2026 | $36.02 | $36.02 | $0.00 | 28.00 | +0.55% |
| Feb 10, 2026 | $35.94 | $35.82 | $0.1199 | 1,166.0 | -0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $35.95 | $33.84 | $2.11 | 9,621.0 | -4.16% |
| Feb, 2026 | $36.08 | $34.97 | $1.11 | 21,664.0 | +4.40% |
| Jan, 2026 | $34.84 | $33.31 | $1.53 | 96,181.0 | +4.28% |
Hennessy Stance Esg Etf Stock (STNC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.59 | $32.71 | $0.8832 | 105,883.0 | +0.25% |
| Nov, 2025 | $33.39 | $31.60 | $1.79 | 28,028.0 | +1.41% |
| Oct, 2025 | $33.84 | $32.00 | $1.84 | 53,569.0 | +0.37% |
| Sep, 2025 | $33.02 | $32.24 | $0.7801 | 42,798.0 | -0.76% |
| Aug, 2025 | $32.92 | $30.91 | $2.01 | 37,543.0 | +5.14% |
| Jul, 2025 | $31.92 | $30.72 | $1.20 | 43,178.0 | +1.43% |
| Jun, 2025 | $30.87 | $29.88 | $0.9887 | 42,271.0 | +1.86% |
| May, 2025 | $30.71 | $29.07 | $1.64 | 54,179.0 | +4.02% |
| Apr, 2025 | $30.07 | $26.24 | $3.83 | 122,670.0 | -2.30% |
| Mar, 2025 | $31.71 | $28.78 | $2.93 | 98,530.0 | -5.24% |
| Feb, 2025 | $32.10 | $30.50 | $1.60 | 37,957.0 | +0.20% |
| 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% |
0.27%
0.23%
Cap:
|
Volume (24h):