Get the Stockscreener App
31.76
0.55%
0.1738
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 25, 2025, is $31.76.
- 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 $0.00 on February 20, 2025. Since then, Hennessy Stance Esg Etf's stock price has risen over to $31.76 now.
- The 52-week high stock price for STNC is $32.50, representing a 2.34% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STNC is $27.88, indicating a -12.21% 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 25, 2025 | $31.78 | $31.56 | $0.22 | 1,995.0 | +0.55% |
| Feb 24, 2025 | $31.70 | $30.50 | $1.20 | 1,543.0 | +0.20% |
| Feb 21, 2025 | $31.52 | $31.52 | $0.00 | 17.00 | -1.78% |
| Feb 19, 2025 | $32.09 | $31.86 | $0.2327 | 13,420.0 | -0.01% |
| Feb 18, 2025 | $32.10 | $31.95 | $0.1456 | 542.0 | +0.71% |
| Feb 14, 2025 | $32.00 | $31.87 | $0.1308 | 246.0 | -0.35% |
| Feb 13, 2025 | $31.98 | $31.79 | $0.1903 | 338.0 | +1.19% |
| Feb 12, 2025 | $31.61 | $31.61 | $0.00 | 7.00 | -0.70% |
| Feb 11, 2025 | $31.83 | $31.64 | $0.1894 | 2,166.0 | +0.24% |
| Feb 10, 2025 | $31.77 | $31.65 | $0.12 | 1,737.0 | +0.16% |
| Feb 07, 2025 | $31.87 | $31.65 | $0.22 | 8,269.0 | +0.08% |
| 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% |
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 | $32.10 | $30.50 | $1.60 | 34,608.0 | +1.11% |
| 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% |
0.24%
1.10%
Cap:
|
Volume (24h):