Stockscreener 앱 받기
9.354
1.06%
0.046
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $10.00 | $9.21 | $0.79 | 13,217.0 | +1.06% |
| 2025-04-09 | $9.83 | $8.43 | $1.40 | 16,032.0 | +5.98% |
| 2025-04-08 | $9.82 | $8.87 | $0.9507 | 6,657.0 | -4.16% |
| 2025-04-07 | $9.77 | $9.07 | $0.7005 | 21,561.0 | -4.19% |
| 2025-04-04 | $10.38 | $9.66 | $0.7245 | 10,886.0 | -3.01% |
| 2025-04-03 | $9.97 | $9.80 | $0.1719 | 11,826.0 | -2.16% |
| 2025-04-02 | $10.35 | $9.91 | $0.44 | 6,774.0 | +0.89% |
| 2025-04-01 | $10.73 | $9.65 | $1.08 | 22,817.0 | +1.31% |
| 2025-03-31 | $10.43 | $9.61 | $0.82 | 83,811.0 | -3.77% |
| 2025-03-28 | $10.50 | $10.35 | $0.15 | 9,932.0 | -1.33% |
| 2025-03-27 | $10.70 | $10.40 | $0.30 | 13,680.0 | +0.77% |
| 2025-03-26 | $10.70 | $10.41 | $0.2899 | 7,107.0 | -1.33% |
| 2025-03-25 | $10.60 | $10.46 | $0.145 | 11,936.0 | +0.96% |
| 2025-03-24 | $10.55 | $10.41 | $0.1495 | 11,877.0 | +0.48% |
| 2025-03-21 | $10.42 | $10.35 | $0.07 | 15,423.0 | +0.39% |
| 2025-03-20 | $10.50 | $10.36 | $0.14 | 8,253.0 | -0.96% |
| 2025-03-19 | $10.74 | $10.42 | $0.32 | 1,382.0 | -0.19% |
| 2025-03-18 | $10.87 | $10.41 | $0.4593 | 13,550.0 | -2.06% |
| 2025-03-17 | $10.90 | $9.67 | $1.23 | 22,212.0 | +5.11% |
| 2025-03-14 | $10.42 | $9.38 | $1.04 | 12,829.0 | -1.93% |
| 2025-03-13 | $10.41 | $10.13 | $0.2822 | 9,850.0 | -1.98% |
| 2025-03-12 | $10.70 | $10.55 | $0.145 | 1,472.0 | -0.19% |
| 2025-03-11 | $10.63 | $10.06 | $0.57 | 19,073.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.73 | $8.43 | $2.30 | 109,770.0 | -4.62% |
| 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% |
6.64%
2.11%
자본화:
|
볼륨(24시간):