Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hennessy Stance (STNC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.14 33.18 33.14 33.0771 100
11th Dec 2025 (Thu) 32.93 33.5919 32.93 33.5919 0
10th Dec 2025 (Wed) 32.93 32.93 32.93 33.1946 118
9th Dec 2025 (Tue) 32.91 32.91 32.7087 32.7087 43
8th Dec 2025 (Mon) 32.91 32.91 32.7763 32.7763 0
5th Dec 2025 (Fri) 32.91 32.91 32.91 32.8702 0
4th Dec 2025 (Thu) 32.95 32.95 32.8325 32.8325 0
3rd Dec 2025 (Wed) 32.95 32.95 32.95 32.9455 800
2nd Dec 2025 (Tue) 33.23 33.23 32.9024 32.9024 0
1st Dec 2025 (Mon) 33.23 33.23 32.9366 32.9366 0
28th Nov 2025 (Fri) 33.23 33.23 33.23 33.2529 100
27th Nov 2025 (Thu) 32.72 33.0794 32.72 33.0794 0
26th Nov 2025 (Wed) 32.72 33.0794 32.72 33.0794 0
25th Nov 2025 (Tue) 32.72 32.76 32.72 32.7805 60
24th Nov 2025 (Mon) 32.93 32.93 32.3633 32.3633 0
21st Nov 2025 (Fri) 32.93 32.93 32.2074 32.2074 0
20th Nov 2025 (Thu) 32.93 32.93 32.0372 32.0372 0
19th Nov 2025 (Wed) 32.93 32.93 32.0372 32.0372 0
18th Nov 2025 (Tue) 32.93 32.93 32.1723 32.1723 0
17th Nov 2025 (Mon) 32.93 32.93 32.1631 32.1631 0
14th Nov 2025 (Fri) 32.93 32.93 32.6404 32.6404 0
13th Nov 2025 (Thu) 32.93 32.93 32.8836 32.8836 0
12th Nov 2025 (Wed) 32.93 33.3175 32.93 33.3175 243
11th Nov 2025 (Tue) 32.93 32.93 32.93 32.974 1,494
10th Nov 2025 (Mon) 32.38 32.9097 32.38 32.9097 0
7th Nov 2025 (Fri) 32.38 32.7684 32.38 32.7684 0
6th Nov 2025 (Thu) 32.38 32.38 32.38 32.4175 0
5th Nov 2025 (Wed) 32.78 32.78 32.7444 32.7444 0
4th Nov 2025 (Tue) 32.78 32.78 32.6412 32.6412 0
3rd Nov 2025 (Mon) 32.78 32.78 32.6412 32.6412 0
31st Oct 2025 (Fri) 32.78 32.78 32.78 32.79 674
30th Oct 2025 (Thu) 33.56 33.56 32.8419 32.8419 0
29th Oct 2025 (Wed) 33.56 33.56 33.34 33.3144 34
28th Oct 2025 (Tue) 33.69 33.6975 33.69 33.6975 0
27th Oct 2025 (Mon) 33.69 33.8441 33.69 33.8441 0
24th Oct 2025 (Fri) 33.69 33.69 33.69 33.6835 0
23rd Oct 2025 (Thu) 33.12 33.12 33.11 33.2533 13
22nd Oct 2025 (Wed) 33.36 33.36 33.36 33.2335 0
21st Oct 2025 (Tue) 33.40 33.40 33.40 33.4684 0
20th Oct 2025 (Mon) 32.84 33.2104 32.84 33.2104 0
17th Oct 2025 (Fri) 32.84 32.88 32.79 32.9086 200
16th Oct 2025 (Thu) 32.95 32.95 32.60 32.6462 0
15th Oct 2025 (Wed) 32.67 32.72 32.67 32.9495 0
14th Oct 2025 (Tue) 32.59 32.59 32.59 32.6225 0
FTSE 100 Latest
Value9,649.03
Change-54.13