HNNA(HNNA)
HNNA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $10.27 | $10.63 | $10.22 | $10.31 | 6,600 |
| 10/12/2026 | $10.39 | $10.56 | $10.19 | $10.25 | 4,069 |
| 10/9/2026 | $10.11 | $10.25 | $10.05 | $10.19 | 9,400 |
| 10/8/2026 | $10.15 | $10.24 | $10.15 | $10.21 | 1,600 |
| 10/7/2026 | $10.29 | $10.29 | $10.27 | $10.27 | 1,419 |
| 10/6/2026 | $10.36 | $10.85 | $10.34 | $10.34 | 1,840 |
| 10/5/2026 | $10.43 | $10.43 | $10.24 | $10.26 | 5,800 |
| 10/2/2026 | $10.50 | $10.50 | $10.10 | $10.31 | 14,307 |
| 10/1/2026 | $9.98 | $10.52 | $9.96 | $10.39 | 14,937 |
| 9/30/2026 | $10.05 | $10.30 | $9.91 | $10.03 | 11,900 |
| 9/29/2026 | $10.14 | $10.50 | $9.92 | $10.10 | 14,000 |
| 9/28/2026 | $10.25 | $10.27 | $9.95 | $10.03 | 9,016 |
| 9/25/2026 | $10.55 | $10.55 | $10.15 | $10.18 | 3,148 |
| 9/24/2026 | $10.20 | $10.36 | $10.11 | $10.19 | 14,000 |
| 9/23/2026 | $10.47 | $10.47 | $10.15 | $10.37 | 2,300 |
| 9/22/2026 | $10.35 | $10.52 | $10.14 | $10.48 | 3,529 |
| 9/21/2026 | $10.38 | $10.74 | $10.30 | $10.43 | 16,100 |
| 9/18/2026 | $10.11 | $10.38 | $10.11 | $10.38 | 12,050 |
| 9/17/2026 | $10.13 | $10.28 | $10.13 | $10.26 | 8,400 |
| 9/16/2026 | $10.35 | $10.35 | $10.18 | $10.18 | 17,500 |
| 9/15/2026 | $10.39 | $10.39 | $10.26 | $10.35 | 5,947 |
| 9/14/2026 | $10.24 | $10.34 | $10.24 | $10.28 | 6,700 |
| 9/11/2026 | $10.25 | $10.32 | $10.25 | $10.30 | 5,156 |
| 9/10/2026 | $10.21 | $10.30 | $10.17 | $10.17 | 10,102 |
| 9/9/2026 | $10.25 | $10.37 | $10.25 | $10.25 | 2,900 |
| 9/8/2026 | $10.22 | $10.37 | $10.20 | $10.37 | 7,300 |
| 9/4/2026 | $10.45 | $10.45 | $10.19 | $10.20 | 9,161 |
| 9/3/2026 | $10.28 | $10.50 | $10.22 | $10.39 | 13,921 |
| 9/2/2026 | $10.08 | $10.24 | $10.08 | $10.24 | 5,300 |
| 9/1/2026 | $10.13 | $10.13 | $10.10 | $10.12 | 3,103 |
| 8/31/2026 | $10.14 | $10.14 | $10.01 | $10.07 | 9,804 |
| 8/28/2026 | $9.93 | $10.14 | $9.93 | $10.14 | 7,300 |
| 8/27/2026 | $10.02 | $10.03 | $9.93 | $9.99 | 10,000 |
| 8/26/2026 | $9.91 | $10.03 | $9.91 | $10.03 | 2,541 |
| 8/25/2026 | $9.90 | $9.96 | $9.90 | $9.92 | 9,538 |
| 8/24/2026 | $9.84 | $9.93 | $9.84 | $9.90 | 2,200 |
| 8/21/2026 | $9.90 | $10.01 | $9.88 | $9.89 | 4,024 |
| 8/20/2026 | $9.90 | $9.95 | $9.86 | $9.89 | 6,037 |
| 8/19/2026 | $10.10 | $10.10 | $10.00 | $10.02 | 6,500 |
| 8/18/2026 | $9.98 | $10.09 | $9.93 | $10.02 | 13,502 |
| 8/17/2026 | $10.09 | $10.15 | $9.98 | $9.98 | 9,900 |
| 8/14/2026 | $9.98 | $10.09 | $9.86 | $10.03 | 5,500 |
| 8/13/2026 | $10.10 | $10.10 | $9.95 | $9.99 | 3,700 |
| 8/12/2026 | $9.97 | $10.10 | $9.97 | $9.99 | 12,225 |
| 8/11/2026 | $9.87 | $9.97 | $9.87 | $9.95 | 4,500 |
| 8/10/2026 | $9.90 | $10.00 | $9.86 | $9.93 | 5,430 |
| 8/7/2026 | $9.96 | $9.96 | $9.90 | $9.93 | 1,300 |
| 8/6/2026 | $9.87 | $9.98 | $9.84 | $9.92 | 5,817 |
| 8/5/2026 | $9.85 | $9.89 | $9.81 | $9.86 | 2,300 |
| 8/4/2026 | $9.87 | $9.92 | $9.76 | $9.76 | 4,300 |
| 8/3/2026 | $9.85 | $9.92 | $9.83 | $9.92 | 2,900 |
| 7/31/2026 | $9.79 | $9.87 | $9.76 | $9.83 | 12,827 |
| 7/30/2026 | $9.74 | $9.85 | $9.74 | $9.82 | 4,600 |
| 7/29/2026 | $9.81 | $9.88 | $9.75 | $9.80 | 9,500 |
| 7/28/2026 | $9.77 | $9.97 | $9.77 | $9.97 | 2,430 |
| 7/27/2026 | $9.88 | $9.89 | $9.79 | $9.85 | 2,603 |
| 7/24/2026 | $9.93 | $9.97 | $9.82 | $9.82 | 5,900 |
| 7/23/2026 | $9.93 | $9.99 | $9.83 | $9.83 | 5,139 |
| 7/22/2026 | $9.94 | $10.05 | $9.94 | $10.05 | 918 |
| 7/21/2026 | $9.92 | $10.00 | $9.90 | $9.95 | 7,505 |
| 7/20/2026 | $9.90 | $10.23 | $9.90 | $9.98 | 15,714 |
| 7/17/2026 | $10.07 | $10.07 | $9.98 | $9.99 | 1,603 |
| 7/16/2026 | $10.05 | $10.06 | $10.01 | $10.03 | 5,400 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
