Stockscreener 앱 받기
10.99
6.91%
0.7103
시간 외 거래:
10.99
0.0047
+0.04%
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $11.00 | $10.53 | $0.47 | 8,479.0 | +6.91% |
| 2024-11-27 | $10.83 | $10.27 | $0.5632 | 8,916.0 | -1.39% |
| 2024-11-26 | $10.49 | $10.26 | $0.2299 | 7,174.0 | +1.66% |
| 2024-11-25 | $10.38 | $10.12 | $0.26 | 14,493.0 | -0.10% |
| 2024-11-22 | $10.49 | $10.21 | $0.28 | 8,564.0 | -2.19% |
| 2024-11-21 | $10.49 | $10.26 | $0.2307 | 2,932.0 | +2.84% |
| 2024-11-20 | $11.00 | $10.15 | $0.85 | 10,309.0 | -0.20% |
| 2024-11-19 | $10.60 | $10.04 | $0.5644 | 10,247.0 | -1.73% |
| 2024-11-18 | $10.66 | $10.26 | $0.40 | 11,394.0 | -0.92% |
| 2024-11-15 | $10.88 | $10.15 | $0.73 | 8,666.0 | +1.22% |
| 2024-11-14 | $10.40 | $10.13 | $0.2701 | 5,743.0 | -1.24% |
| 2024-11-13 | $10.50 | $10.28 | $0.22 | 9,196.0 | +0.29% |
| 2024-11-12 | $10.64 | $10.29 | $0.35 | 12,759.0 | +1.55% |
| 2024-11-11 | $10.65 | $10.25 | $0.3998 | 4,571.0 | +1.08% |
| 2024-11-08 | $10.48 | $10.09 | $0.3941 | 8,475.0 | +0.00% |
| 2024-11-07 | $10.55 | $9.98 | $0.57 | 14,929.0 | +0.69% |
| 2024-11-06 | $10.62 | $10.11 | $0.5098 | 10,993.0 | +1.40% |
| 2024-11-05 | $10.15 | $9.99 | $0.16 | 911.0 | -1.19% |
| 2024-11-04 | $10.15 | $9.89 | $0.26 | 4,979.0 | +0.09% |
| 2024-11-01 | $10.19 | $10.10 | $0.09 | 2,647.0 | -0.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.00 | $9.89 | $1.11 | 174,856.0 | +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% |
Hennessy Advisors Inc 주식 (HNNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.26%
1.12%
자본화:
|
볼륨(24시간):