Stockscreener 앱 받기
11.49
2.63%
-0.31
Hennessy Advisors Inc 주식 (HNNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $12.50 | $11.48 | $1.02 | 17,938.0 | -2.63% |
| 2025-08-07 | $12.55 | $10.51 | $2.04 | 28,828.0 | -4.45% |
| 2025-08-06 | $12.86 | $11.97 | $0.8925 | 2,953.0 | -2.22% |
| 2025-08-05 | $12.75 | $12.00 | $0.7499 | 3,453.0 | -1.25% |
| 2025-08-04 | $12.79 | $12.19 | $0.60 | 9,618.0 | +3.15% |
| 2025-08-01 | $12.67 | $11.65 | $1.02 | 4,019.0 | -2.52% |
| 2025-07-31 | $12.79 | $12.14 | $0.65 | 1,662.0 | -0.55% |
| 2025-07-30 | $12.96 | $12.00 | $0.9554 | 3,512.0 | +0.71% |
| 2025-07-29 | $13.01 | $12.55 | $0.46 | 1,616.0 | +0.95% |
| 2025-07-28 | $13.19 | $12.40 | $0.7899 | 7,772.0 | -2.40% |
| 2025-07-25 | $13.00 | $12.60 | $0.40 | 15,424.0 | +1.82% |
| 2025-07-24 | $13.00 | $12.30 | $0.6993 | 8,558.0 | -2.16% |
| 2025-07-23 | $12.94 | $12.68 | $0.2644 | 461.0 | +2.86% |
| 2025-07-22 | $13.06 | $12.33 | $0.7303 | 10,747.0 | -1.87% |
| 2025-07-21 | $13.00 | $12.82 | $0.18 | 13,181.0 | +0.55% |
| 2025-07-18 | $13.07 | $12.54 | $0.5331 | 9,661.0 | +0.24% |
| 2025-07-17 | $12.87 | $12.10 | $0.77 | 6,268.0 | +3.41% |
| 2025-07-16 | $12.30 | $11.60 | $0.7009 | 2,279.0 | +1.49% |
| 2025-07-15 | $12.12 | $12.00 | $0.1225 | 2,200.0 | -0.66% |
| 2025-07-14 | $12.42 | $12.01 | $0.4094 | 8,411.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.86 | $10.51 | $2.35 | 84,747.0 | -9.67% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):