Scarica l'app Stockscreener
7.15
0.78%
+0.055
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Hennessy Advisors Inc (HNNA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-31 | $7.25 | $6.94 | $0.31 | 5,136.0 | +0.78% |
| 2024-05-30 | $7.19 | $7.01 | $0.1765 | 2,910.0 | +0.64% |
| 2024-05-29 | $7.20 | $6.99 | $0.21 | 1,226.0 | -0.98% |
| 2024-05-28 | $7.25 | $7.10 | $0.15 | 13,064.0 | -1.79% |
| 2024-05-24 | $7.28 | $7.21 | $0.07 | 1,834.0 | +0.00% |
| 2024-05-23 | $7.25 | $7.20 | $0.05 | 917.0 | +0.28% |
| 2024-05-22 | $7.33 | $7.20 | $0.13 | 8,138.0 | -0.95% |
| 2024-05-21 | $7.45 | $6.93 | $0.5152 | 6,746.0 | +1.80% |
| 2024-05-20 | $7.33 | $7.13 | $0.20 | 6,536.0 | -0.97% |
| 2024-05-17 | $7.50 | $6.80 | $0.6987 | 9,580.0 | -0.41% |
| 2024-05-16 | $7.35 | $7.25 | $0.099 | 6,137.0 | +0.28% |
| 2024-05-15 | $7.30 | $7.16 | $0.14 | 5,839.0 | +0.00% |
| 2024-05-14 | $7.61 | $7.14 | $0.47 | 11,143.0 | -2.03% |
| 2024-05-13 | $7.41 | $7.06 | $0.3482 | 14,219.0 | +4.37% |
| 2024-05-10 | $7.20 | $6.84 | $0.36 | 8,463.0 | +4.83% |
| 2024-05-09 | $6.79 | $6.74 | $0.05 | 3,360.0 | -0.24% |
| 2024-05-08 | $6.84 | $6.60 | $0.24 | 1,857.0 | +1.95% |
| 2024-05-07 | $6.83 | $6.65 | $0.18 | 11,538.0 | -0.30% |
| 2024-05-06 | $6.96 | $6.62 | $0.3388 | 3,652.0 | -1.91% |
| 2024-05-03 | $7.07 | $6.61 | $0.46 | 14,703.0 | -2.51% |
Hennessy Advisors Inc Stock (HNNA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hennessy Advisors Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HNNA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hennessy Advisors Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Hennessy Advisors Inc Storia dei prezzi delle azioni (HNNA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $7.61 | $6.60 | $1.01 | 146,909.0 | +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 Storia dei prezzi delle azioni (HNNA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Hennessy Advisors Inc Storia dei prezzi delle azioni (HNNA) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $9.34 | $8.11 | $1.23 | 156,713.0 | -5.30% |
| 2022-11 | $9.29 | $8.50 | $0.79 | 213,076.0 | +1.26% |
| 2022-10 | $9.29 | $8.56 | $0.7349 | 56,796.0 | +1.04% |
| 2022-09 | $9.97 | $8.32 | $1.65 | 148,295.0 | -12.78% |
| 2022-08 | $10.67 | $9.52 | $1.15 | 96,057.0 | -3.00% |
| 2022-07 | $10.93 | $9.18 | $1.75 | 216,251.0 | -1.84% |
| 2022-06 | $10.95 | $9.59 | $1.36 | 221,018.0 | -1.04% |
| 2022-05 | $11.00 | $9.00 | $2.00 | 290,074.0 | +6.03% |
| 2022-04 | $10.98 | $9.76 | $1.22 | 158,813.0 | -1.73% |
| 2022-03 | $10.24 | $9.65 | $0.59 | 203,508.0 | +0.15% |
| 2022-02 | $10.50 | $9.55 | $0.9499 | 152,297.0 | -3.16% |
| 2022-01 | $11.37 | $10.13 | $1.24 | 106,938.0 | -2.16% |
1.80%
1.97%
Capitalizzazione:
|
Volume (24 ore):