Stockscreener 앱 받기
12.68
1.28%
0.16
시간 외 거래:
12.68
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $12.70 | $12.25 | $0.4544 | 4,777.0 | +1.28% |
| 2025-07-01 | $12.73 | $12.52 | $0.21 | 3,216.0 | -0.63% |
| 2025-06-30 | $12.60 | $12.00 | $0.60 | 8,644.0 | +0.80% |
| 2025-06-27 | $12.52 | $11.75 | $0.77 | 11,580.0 | +4.60% |
| 2025-06-26 | $12.12 | $11.50 | $0.6184 | 8,644.0 | +0.08% |
| 2025-06-25 | $11.96 | $11.50 | $0.4599 | 4,928.0 | -0.17% |
| 2025-06-24 | $11.96 | $11.46 | $0.50 | 13,405.0 | +2.13% |
| 2025-06-23 | $11.74 | $11.06 | $0.68 | 15,318.0 | +2.27% |
| 2025-06-20 | $11.45 | $10.97 | $0.475 | 7,790.0 | +0.00% |
| 2025-06-18 | $11.45 | $10.86 | $0.5871 | 7,672.0 | +0.17% |
| 2025-06-17 | $11.43 | $11.05 | $0.38 | 7,822.0 | +3.44% |
| 2025-06-16 | $11.35 | $10.61 | $0.7419 | 3,654.0 | -0.45% |
| 2025-06-13 | $11.28 | $10.88 | $0.40 | 6,056.0 | +0.00% |
| 2025-06-12 | $11.10 | $10.85 | $0.25 | 2,806.0 | +0.00% |
| 2025-06-11 | $11.32 | $11.02 | $0.30 | 6,012.0 | +0.45% |
| 2025-06-10 | $11.25 | $10.86 | $0.395 | 6,090.0 | -1.34% |
| 2025-06-09 | $11.26 | $10.80 | $0.455 | 13,334.0 | +1.82% |
| 2025-06-06 | $11.50 | $10.55 | $0.948 | 5,774.0 | -3.42% |
| 2025-06-05 | $11.46 | $11.01 | $0.4467 | 17,396.0 | +0.89% |
| 2025-06-04 | $11.40 | $11.20 | $0.1999 | 8,879.0 | +1.71% |
| 2025-06-03 | $11.27 | $10.59 | $0.6812 | 2,720.0 | +2.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $12.73 | $12.25 | $0.4844 | 12,770.0 | +0.63% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):