Stockscreener 앱 받기
10.18
0.20%
-0.02
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $10.20 | $10.08 | $0.12 | 2,778.0 | -0.20% |
| 2026-10-22 | $10.52 | $10.20 | $0.32 | 3,560.0 | -2.06% |
| 2026-10-21 | $10.41 | $10.00 | $0.415 | 13,680.0 | +1.41% |
| 2026-10-20 | $10.27 | $10.27 | $0.00 | 910.0 | +0.00% |
| 2026-10-19 | $10.27 | $10.26 | $0.010 | 1,367.0 | +0.20% |
| 2026-10-16 | $10.34 | $10.25 | $0.09 | 1,381.0 | -1.72% |
| 2026-10-15 | $10.52 | $10.17 | $0.3514 | 12,671.0 | +1.26% |
| 2026-10-14 | $10.36 | $10.20 | $0.1599 | 2,605.0 | -0.10% |
| 2026-10-13 | $10.63 | $10.22 | $0.41 | 6,559.0 | +0.59% |
| 2026-10-12 | $10.56 | $10.19 | $0.3709 | 4,069.0 | +0.59% |
| 2026-10-09 | $10.25 | $10.05 | $0.20 | 9,377.0 | -0.20% |
| 2026-10-08 | $10.23 | $10.15 | $0.085 | 1,568.0 | -0.58% |
| 2026-10-07 | $10.29 | $10.27 | $0.02 | 1,420.0 | -0.68% |
| 2026-10-06 | $10.85 | $10.34 | $0.5099 | 1,841.0 | +0.78% |
| 2026-10-05 | $10.43 | $10.23 | $0.195 | 5,762.0 | -0.48% |
| 2026-10-02 | $10.49 | $10.10 | $0.395 | 14,308.0 | -0.77% |
| 2026-10-01 | $10.52 | $9.96 | $0.56 | 14,937.0 | +3.59% |
| 2026-09-30 | $10.30 | $9.91 | $0.39 | 11,885.0 | -0.69% |
| 2026-09-29 | $10.50 | $9.92 | $0.58 | 13,990.0 | +0.70% |
| 2026-09-28 | $10.27 | $9.95 | $0.32 | 9,017.0 | -1.47% |
| 2026-09-25 | $10.55 | $10.15 | $0.40 | 3,149.0 | -0.10% |
| 2026-09-24 | $10.36 | $10.11 | $0.2499 | 13,996.0 | -1.74% |
Hennessy Advisors Inc 주식 (HNNA) 연도별 가격 이력
이 심층 분석에서는 Hennessy Advisors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HNNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hennessy Advisors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hennessy Advisors Inc 주식 (HNNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $10.85 | $9.96 | $0.8899 | 98,793.0 | +1.50% |
| 2026-09 | $10.74 | $9.91 | $0.83 | 181,137.0 | -0.45% |
| 2026-08 | $10.14 | $9.76 | $0.385 | 128,967.0 | +2.49% |
| 2026-07 | $10.32 | $9.74 | $0.578 | 111,487.0 | -3.15% |
| 2026-06 | $10.29 | $9.63 | $0.6599 | 133,222.0 | -0.64% |
| 2026-05 | $10.60 | $9.84 | $0.7626 | 170,974.0 | +2.15% |
| 2026-04 | $10.00 | $9.62 | $0.38 | 247,981.0 | +2.56% |
| 2026-03 | $10.30 | $9.29 | $1.01 | 172,134.0 | -2.99% |
| 2026-02 | $10.34 | $9.60 | $0.74 | 287,478.0 | -1.86% |
| 2026-01 | $10.87 | $9.42 | $1.45 | 395,265.0 | +6.67% |
Hennessy Advisors Inc 주식 (HNNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.42 | $9.20 | $1.22 | 463,236.0 | -7.37% |
| 2025-11 | $10.39 | $9.34 | $1.05 | 136,503.0 | +3.11% |
| 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 주식 (HNNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.97%
0.00%
자본화:
|
볼륨(24시간):