Holen Sie sich die Stockscreener-App
9.8399
0.30%
0.0299
Hennessy Advisors Inc-Aktien (HNNA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $9.79 | $9.75 | $0.045 | 361.0 | -0.15% |
| 2025-10-31 | $9.81 | $9.59 | $0.22 | 5,673.0 | +0.10% |
| 2025-10-30 | $9.84 | $9.35 | $0.49 | 11,884.0 | +4.93% |
| 2025-10-29 | $9.65 | $9.34 | $0.31 | 16,513.0 | -1.99% |
| 2025-10-28 | $9.89 | $9.53 | $0.3578 | 8,216.0 | -0.21% |
| 2025-10-27 | $9.60 | $9.13 | $0.47 | 9,494.0 | +0.10% |
| 2025-10-24 | $9.54 | $9.33 | $0.2099 | 3,391.0 | +2.25% |
| 2025-10-23 | $9.59 | $9.21 | $0.375 | 11,628.0 | -0.74% |
| 2025-10-22 | $9.52 | $9.10 | $0.4196 | 26,738.0 | +4.79% |
| 2025-10-21 | $9.89 | $8.90 | $0.99 | 88,546.0 | -9.39% |
| 2025-10-20 | $10.01 | $9.84 | $0.1697 | 6,422.0 | -1.66% |
| 2025-10-17 | $10.07 | $9.76 | $0.3075 | 461.0 | +0.17% |
| 2025-10-16 | $10.09 | $9.85 | $0.238 | 2,546.0 | +0.50% |
| 2025-10-15 | $10.02 | $9.80 | $0.22 | 12,902.0 | +2.04% |
| 2025-10-14 | $10.09 | $9.62 | $0.4741 | 10,484.0 | -4.11% |
| 2025-10-13 | $11.02 | $10.22 | $0.795 | 26,350.0 | -2.48% |
| 2025-10-10 | $10.67 | $10.35 | $0.32 | 5,833.0 | +0.29% |
| 2025-10-09 | $10.60 | $10.45 | $0.15 | 1,899.0 | -0.85% |
| 2025-10-08 | $10.68 | $10.46 | $0.22 | 4,409.0 | +0.38% |
| 2025-10-07 | $10.68 | $10.41 | $0.2701 | 4,869.0 | -0.94% |
| 2025-10-06 | $10.82 | $10.37 | $0.45 | 21,555.0 | -0.93% |
Hennessy Advisors Inc-Aktien (HNNA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hennessy Advisors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HNNA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hennessy Advisors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hennessy Advisors Inc-Aktien (HNNA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $9.79 | $9.75 | $0.045 | 361.0 | -0.15% |
| 2025-10 | $11.02 | $8.90 | $2.12 | 296,988.0 | -6.13% |
| 2025-09 | $13.00 | $10.12 | $2.88 | 257,740.0 | -10.55% |
| 2025-08 | $12.86 | $10.42 | $2.44 | 251,316.0 | -8.15% |
| 2025-07 | $13.19 | $11.60 | $1.59 | 133,603.0 | +0.95% |
| 2025-06 | $12.60 | $10.55 | $2.05 | 170,906.0 | +16.67% |
| 2025-05 | $11.25 | $10.06 | $1.19 | 198,586.0 | +0.19% |
| 2025-04 | $11.00 | $8.43 | $2.57 | 387,897.0 | +8.23% |
| 2025-03 | $11.16 | $9.38 | $1.78 | 281,650.0 | -10.51% |
| 2025-02 | $13.12 | $10.80 | $2.32 | 186,761.0 | -9.51% |
| 2025-01 | $13.54 | $11.57 | $1.97 | 246,362.0 | -3.53% |
Hennessy Advisors Inc-Aktien (HNNA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.88 | $10.26 | $3.62 | 432,264.0 | +8.87% |
| 2024-11 | $11.00 | $9.89 | $1.11 | 166,377.0 | +7.91% |
| 2024-10 | $10.62 | $9.45 | $1.17 | 135,722.0 | +2.31% |
| 2024-09 | $10.62 | $9.20 | $1.43 | 227,413.0 | +3.38% |
| 2024-08 | $11.99 | $7.78 | $4.21 | 446,135.0 | +16.21% |
| 2024-07 | $8.51 | $7.00 | $1.51 | 179,678.0 | +16.33% |
| 2024-06 | $8.00 | $6.95 | $1.05 | 142,855.0 | -0.42% |
| 2024-05 | $7.61 | $6.60 | $1.01 | 141,773.0 | +3.67% |
| 2024-04 | $7.44 | $6.60 | $0.84 | 73,536.0 | -0.05% |
| 2024-03 | $6.91 | $6.60 | $0.31 | 92,783.0 | +1.62% |
| 2024-02 | $7.10 | $6.38 | $0.7199 | 151,360.0 | -3.00% |
| 2024-01 | $7.68 | $6.65 | $1.03 | 151,404.0 | +4.32% |
Hennessy Advisors Inc-Aktien (HNNA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.86 | $6.40 | $0.455 | 248,431.0 | +4.84% |
| 2023-11 | $6.73 | $6.33 | $0.40 | 109,985.0 | -3.03% |
| 2023-10 | $6.86 | $6.39 | $0.4673 | 99,351.0 | -0.90% |
| 2023-09 | $7.06 | $6.66 | $0.40 | 140,248.0 | -3.62% |
| 2023-08 | $7.25 | $6.85 | $0.40 | 383,586.0 | -1.43% |
| 2023-07 | $7.26 | $6.93 | $0.33 | 119,477.0 | -0.71% |
| 2023-06 | $7.63 | $7.00 | $0.63 | 84,960.0 | -3.16% |
| 2023-05 | $7.63 | $6.75 | $0.8803 | 356,452.0 | -3.06% |
| 2023-04 | $7.93 | $7.36 | $0.5709 | 64,140.0 | -2.97% |
| 2023-03 | $8.68 | $7.50 | $1.18 | 146,101.0 | -7.74% |
| 2023-02 | $9.95 | $8.27 | $1.68 | 127,311.0 | -13.49% |
| 2023-01 | $10.15 | $8.25 | $1.90 | 138,487.0 | +15.60% |
0.31%
5.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):