Stockscreener 앱 받기
10.30
1.28%
0.13
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $10.32 | $10.25 | $0.07 | 5,145.0 | +1.28% |
| 2026-09-10 | $10.30 | $10.17 | $0.13 | 10,092.0 | -0.78% |
| 2026-09-09 | $10.37 | $10.25 | $0.12 | 2,835.0 | -1.11% |
| 2026-09-08 | $10.37 | $10.20 | $0.165 | 7,280.0 | +1.62% |
| 2026-09-04 | $10.45 | $10.19 | $0.2647 | 9,096.0 | -1.83% |
| 2026-09-03 | $10.50 | $10.22 | $0.28 | 13,921.0 | +1.51% |
| 2026-09-02 | $10.23 | $10.08 | $0.155 | 5,250.0 | +1.19% |
| 2026-09-01 | $10.13 | $10.10 | $0.035 | 3,103.0 | +0.40% |
| 2026-08-31 | $10.14 | $10.01 | $0.1299 | 9,803.0 | -0.64% |
| 2026-08-28 | $10.14 | $9.93 | $0.2099 | 7,283.0 | +1.45% |
| 2026-08-27 | $10.03 | $9.93 | $0.1032 | 9,995.0 | -0.35% |
| 2026-08-26 | $10.03 | $9.91 | $0.12 | 2,541.0 | +1.11% |
| 2026-08-25 | $9.96 | $9.90 | $0.06 | 9,537.0 | +0.20% |
| 2026-08-24 | $9.93 | $9.84 | $0.085 | 2,170.0 | +0.10% |
| 2026-08-21 | $10.01 | $9.88 | $0.129 | 4,023.0 | +0.00% |
| 2026-08-20 | $9.95 | $9.86 | $0.09 | 6,037.0 | -1.30% |
| 2026-08-19 | $10.10 | $10.00 | $0.0999 | 6,455.0 | +0.00% |
| 2026-08-18 | $10.09 | $9.93 | $0.16 | 13,501.0 | +0.40% |
| 2026-08-17 | $10.14 | $9.98 | $0.165 | 9,851.0 | -0.45% |
| 2026-08-14 | $10.09 | $9.86 | $0.23 | 5,499.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.50 | $10.08 | $0.42 | 61,867.0 | +2.23% |
| 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% |
0.77%
0.04%
자본화:
|
볼륨(24시간):