Stockscreener 앱 받기
9.97
0.99%
-0.10
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $10.04 | $9.92 | $0.1246 | 4,785.0 | -0.99% |
| 2025-11-21 | $10.08 | $9.84 | $0.24 | 13,217.0 | -0.59% |
| 2025-11-20 | $10.15 | $9.94 | $0.2101 | 2,746.0 | +0.80% |
| 2025-11-19 | $10.09 | $9.92 | $0.1675 | 4,041.0 | +0.10% |
| 2025-11-18 | $10.18 | $9.82 | $0.3599 | 16,578.0 | +0.40% |
| 2025-11-17 | $10.07 | $9.86 | $0.21 | 7,915.0 | -0.79% |
| 2025-11-14 | $10.21 | $10.04 | $0.165 | 1,509.0 | +0.94% |
| 2025-11-13 | $10.00 | $9.93 | $0.07 | 1,688.0 | +0.67% |
| 2025-11-12 | $10.08 | $9.88 | $0.20 | 5,204.0 | -1.64% |
| 2025-11-11 | $10.17 | $10.03 | $0.14 | 5,735.0 | -0.34% |
| 2025-11-10 | $10.21 | $9.83 | $0.378 | 14,044.0 | +1.71% |
| 2025-11-07 | $9.96 | $9.70 | $0.2573 | 3,659.0 | +1.53% |
| 2025-11-06 | $9.93 | $9.75 | $0.18 | 3,649.0 | -0.41% |
| 2025-11-05 | $9.84 | $9.34 | $0.4999 | 2,226.0 | +2.18% |
| 2025-11-04 | $9.82 | $9.42 | $0.401 | 19,022.0 | -0.72% |
| 2025-11-03 | $9.81 | $9.64 | $0.17 | 8,548.0 | -1.12% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.21 | $9.34 | $0.8679 | 119,351.0 | +1.63% |
| 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% |
Hennessy Advisors Inc 주식 (HNNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.10%
0.34%
자본화:
|
볼륨(24시간):