Get the Stockscreener App
30.16
1.13%
-0.3443
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 January 10, 2025, is $30.16.
- 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 27.96% to $30.16 now.
- The 52-week high stock price for STNC is $32.50, representing a 7.74% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STNC is $27.57, indicating a -8.61% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $30.19 | $30.08 | $0.11 | 262.0 | -1.41% |
| Jan 08, 2025 | $30.51 | $30.28 | $0.2293 | 812.0 | +0.48% |
| Jan 07, 2025 | $30.36 | $30.29 | $0.075 | 1,916.0 | -0.57% |
| Jan 06, 2025 | $30.71 | $30.45 | $0.26 | 9,214.0 | +0.39% |
| Jan 03, 2025 | $30.45 | $30.32 | $0.13 | 11,742.0 | +0.41% |
| Jan 02, 2025 | $30.50 | $30.30 | $0.2028 | 6,483.0 | -0.14% |
| Dec 31, 2024 | $30.42 | $30.34 | $0.08 | 280.0 | -0.02% |
| Dec 30, 2024 | $30.34 | $30.20 | $0.1447 | 157.0 | -1.09% |
| Dec 27, 2024 | $30.71 | $30.65 | $0.0631 | 888.0 | -0.69% |
| Dec 26, 2024 | $30.89 | $30.79 | $0.1004 | 897.0 | +0.39% |
| Dec 24, 2024 | $30.77 | $30.68 | $0.09 | 268.0 | +0.49% |
| Dec 23, 2024 | $30.62 | $30.36 | $0.2603 | 1,247.0 | +0.06% |
| Dec 20, 2024 | $30.60 | $30.60 | $0.00 | 105.0 | +1.03% |
| Dec 19, 2024 | $30.37 | $30.19 | $0.18 | 12,231.0 | -0.17% |
| Dec 18, 2024 | $31.02 | $30.34 | $0.68 | 10,072.0 | -1.88% |
| Dec 17, 2024 | $31.05 | $30.92 | $0.13 | 4,957.0 | -0.38% |
| Dec 16, 2024 | $31.21 | $30.97 | $0.24 | 18,821.0 | -0.46% |
| Dec 13, 2024 | $31.18 | $31.13 | $0.053 | 3,358.0 | -1.30% |
| Dec 12, 2024 | $31.73 | $31.59 | $0.1371 | 2,088.0 | -0.51% |
| Dec 11, 2024 | $31.76 | $31.76 | $0.00 | 153.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $30.71 | $30.08 | $0.63 | 30,429.0 | -0.86% |
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% |
1.31%
Cap:
|
Volume (24h):