Get the Stockscreener App
27.23
2.58%
-0.7204
After Hours:
27.45
0.2189
+0.80%
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 April 21, 2025, is $27.23.
- 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 $27.23 now.
- The 52-week high stock price for STNC is $32.50, representing a 19.35% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for STNC is $26.24, indicating a -3.64% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $27.67 | $27.23 | $0.439 | 493.0 | -2.58% |
| Apr 17, 2025 | $27.95 | $27.95 | $0.00 | 3.00 | +0.79% |
| Apr 16, 2025 | $28.12 | $27.53 | $0.5899 | 312.0 | -1.71% |
| Apr 15, 2025 | $28.21 | $28.21 | $0.00 | 3.00 | -0.46% |
| Apr 14, 2025 | $28.34 | $28.21 | $0.1338 | 722.0 | +1.06% |
| Apr 11, 2025 | $28.05 | $27.95 | $0.0972 | 221.0 | +1.66% |
| Apr 10, 2025 | $27.71 | $27.07 | $0.64 | 6,952.0 | -2.62% |
| Apr 09, 2025 | $28.33 | $26.24 | $2.09 | 315.0 | +7.23% |
| Apr 08, 2025 | $27.28 | $26.42 | $0.86 | 35,064.0 | -1.85% |
| Apr 07, 2025 | $27.50 | $26.57 | $0.93 | 27,035.0 | -0.68% |
| Apr 04, 2025 | $27.88 | $27.10 | $0.7762 | 11,267.0 | -5.20% |
| Apr 03, 2025 | $28.78 | $28.59 | $0.191 | 1,586.0 | -4.91% |
| Apr 02, 2025 | $30.07 | $29.79 | $0.2756 | 168.0 | +0.87% |
| Apr 01, 2025 | $29.81 | $29.43 | $0.3777 | 770.0 | -0.04% |
| Mar 31, 2025 | $29.82 | $29.29 | $0.5263 | 3,840.0 | +1.01% |
| Mar 28, 2025 | $29.89 | $29.46 | $0.43 | 15,720.0 | -1.62% |
| Mar 27, 2025 | $30.05 | $29.87 | $0.18 | 13,206.0 | -0.32% |
| Mar 26, 2025 | $30.27 | $29.99 | $0.28 | 1,654.0 | -0.45% |
| Mar 25, 2025 | $30.43 | $30.19 | $0.24 | 5,951.0 | -0.22% |
| Mar 24, 2025 | $30.31 | $30.13 | $0.1786 | 6,128.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $30.07 | $26.24 | $3.83 | 85,404.0 | -8.68% |
| 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% |
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% |
1.86%
Cap:
|
Volume (24h):