Hennessy Advisors, Inc. HNNA
NASDAQ · Vereinigte Staaten · Finanzen
$10,39+0,24 (+2,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,39 | +3,59 % | $9,98 | $10,52 | $9,97 | 14,85K |
| 2026-09-30 | $10,03 | -0,69 % | $10,05 | $10,30 | $9,91 | 11,90K |
| 2026-09-29 | $10,10 | +0,70 % | $10,14 | $10,50 | $9,92 | 14,00K |
| 2026-09-28 | $10,03 | -1,47 % | $10,25 | $10,27 | $9,95 | 9,00K |
| 2026-09-25 | $10,18 | -0,10 % | $10,55 | $10,55 | $10,15 | 3,10K |
| 2026-09-24 | $10,19 | -1,74 % | $10,20 | $10,36 | $10,11 | 14,00K |
| 2026-09-23 | $10,37 | -1,05 % | $10,47 | $10,47 | $10,15 | 2,30K |
| 2026-09-22 | $10,48 | +0,48 % | $10,35 | $10,52 | $10,14 | 3,50K |
| 2026-09-21 | $10,43 | +0,48 % | $10,38 | $10,74 | $10,30 | 16,10K |
| 2026-09-18 | $10,38 | +1,17 % | $10,11 | $10,38 | $10,11 | 12,00K |
| 2026-09-17 | $10,26 | +0,79 % | $10,13 | $10,28 | $10,13 | 8,40K |
| 2026-09-16 | $10,18 | -1,64 % | $10,35 | $10,35 | $10,18 | 17,50K |
| 2026-09-15 | $10,35 | +0,68 % | $10,39 | $10,39 | $10,26 | 5,90K |
| 2026-09-14 | $10,28 | -0,19 % | $10,24 | $10,34 | $10,24 | 6,70K |
| 2026-09-11 | $10,30 | +1,28 % | $10,25 | $10,32 | $10,25 | 5,10K |
| 2026-09-10 | $10,17 | -0,78 % | $10,21 | $10,30 | $10,17 | 10,10K |
| 2026-09-09 | $10,25 | -1,16 % | $10,25 | $10,37 | $10,25 | 2,90K |
| 2026-09-08 | $10,37 | +1,67 % | $10,22 | $10,37 | $10,20 | 7,30K |
| 2026-09-04 | $10,20 | -1,83 % | $10,45 | $10,45 | $10,19 | 9,10K |
| 2026-09-03 | $10,39 | +1,46 % | $10,28 | $10,50 | $10,22 | 13,90K |
| 2026-09-02 | $10,24 | +1,19 % | $10,08 | $10,24 | $10,08 | 5,30K |
| 2026-09-01 | $10,12 | +0,40 % | $10,13 | $10,13 | $10,10 | 3,10K |
| 2026-08-31 | $10,08 | -0,59 % | $10,14 | $10,14 | $10,01 | 9,80K |
| 2026-08-28 | $10,14 | +1,40 % | $9,93 | $10,14 | $9,93 | 7,30K |
| 2026-08-27 | $10,00 | -0,30 % | $10,02 | $10,03 | $9,93 | 10,00K |
| 2026-08-26 | $10,03 | +1,11 % | $9,91 | $10,03 | $9,91 | 2,50K |
| 2026-08-25 | $9,92 | +0,20 % | $9,91 | $9,96 | $9,90 | 9,50K |
| 2026-08-24 | $9,90 | +0,10 % | $9,84 | $9,93 | $9,84 | 2,20K |
| 2026-08-21 | $9,89 | 0,00 % | $9,90 | $10,01 | $9,88 | 4,00K |
| 2026-08-20 | $9,89 | -1,30 % | $9,90 | $9,95 | $9,86 | 6,00K |
| 2026-08-19 | $10,02 | 0,00 % | $10,10 | $10,10 | $10,00 | 6,50K |
| 2026-08-18 | $10,02 | +0,40 % | $9,98 | $10,09 | $9,93 | 13,50K |
| 2026-08-17 | $9,98 | -0,50 % | $10,09 | $10,15 | $9,98 | 9,90K |
| 2026-08-14 | $10,03 | +0,40 % | $9,98 | $10,09 | $9,86 | 5,50K |
| 2026-08-13 | $9,99 | 0,00 % | $10,10 | $10,10 | $9,95 | 3,70K |
| 2026-08-12 | $9,99 | +0,40 % | $9,97 | $10,10 | $9,97 | 12,20K |
| 2026-08-11 | $9,95 | +0,20 % | $9,87 | $9,97 | $9,87 | 4,50K |
| 2026-08-10 | $9,93 | 0,00 % | $9,90 | $10,00 | $9,86 | 5,40K |
| 2026-08-07 | $9,93 | +0,10 % | $9,96 | $9,96 | $9,90 | 1,30K |
| 2026-08-06 | $9,92 | +0,61 % | $9,87 | $9,98 | $9,84 | 5,80K |
| 2026-08-05 | $9,86 | +1,02 % | $9,85 | $9,89 | $9,81 | 2,30K |
| 2026-08-04 | $9,76 | -1,61 % | $9,87 | $9,92 | $9,76 | 4,30K |
| 2026-08-03 | $9,92 | +0,92 % | $9,85 | $9,92 | $9,83 | 2,90K |
| 2026-07-31 | $9,83 | +0,10 % | $9,79 | $9,87 | $9,76 | 12,80K |
| 2026-07-30 | $9,82 | +0,20 % | $9,74 | $9,85 | $9,74 | 4,60K |
| 2026-07-29 | $9,80 | -1,71 % | $9,81 | $9,88 | $9,75 | 9,50K |
| 2026-07-28 | $9,97 | +1,22 % | $9,77 | $9,97 | $9,77 | 2,40K |
| 2026-07-27 | $9,85 | +0,31 % | $9,88 | $9,89 | $9,79 | 2,60K |
| 2026-07-24 | $9,82 | -0,10 % | $9,93 | $9,97 | $9,82 | 5,90K |
| 2026-07-23 | $9,83 | -2,19 % | $9,93 | $9,99 | $9,83 | 5,10K |
| 2026-07-22 | $10,05 | +1,01 % | $9,94 | $10,05 | $9,94 | 900 |
| 2026-07-21 | $9,95 | -0,30 % | $9,92 | $10,00 | $9,90 | 7,50K |
| 2026-07-20 | $9,98 | -0,10 % | $9,90 | $10,23 | $9,90 | 15,70K |
| 2026-07-17 | $9,99 | -0,40 % | $10,07 | $10,07 | $9,98 | 1,60K |
| 2026-07-16 | $10,03 | -0,30 % | $10,05 | $10,06 | $10,01 | 5,40K |
| 2026-07-15 | $10,06 | +0,80 % | $10,09 | $10,10 | $10,06 | 5,30K |
| 2026-07-14 | $9,98 | -0,50 % | $9,96 | $10,06 | $9,96 | 1,50K |
| 2026-07-13 | $10,03 | -1,18 % | $10,15 | $10,15 | $9,99 | 1,70K |
| 2026-07-10 | $10,15 | -0,49 % | $10,05 | $10,20 | $10,02 | 7,60K |
| 2026-07-09 | $10,20 | +0,10 % | $10,17 | $10,20 | $10,17 | 5,30K |
| 2026-07-08 | $10,19 | -0,68 % | $10,14 | $10,27 | $10,03 | 1,90K |
| 2026-07-07 | $10,26 | +1,89 % | $10,10 | $10,27 | $10,10 | 1,70K |
| 2026-07-06 | $10,07 | +0,80 % | $10,15 | $10,15 | $9,99 | 5,50K |
| 2026-07-02 | $9,99 | -2,54 % | $9,97 | $10,16 | $9,97 | 1,90K |
| 2026-07-01 | $10,25 | +0,99 % | $10,21 | $10,32 | $10,15 | 5,20K |
| 2026-06-30 | $10,15 | -1,17 % | $10,06 | $10,22 | $9,98 | 14,80K |
| 2026-06-29 | $10,27 | -0,48 % | $10,29 | $10,29 | $9,89 | 1,70K |
| 2026-06-26 | $10,32 | +4,35 % | $9,85 | $10,32 | $9,85 | 12,60K |
| 2026-06-25 | $9,89 | -1,59 % | $10,05 | $10,05 | $9,89 | 1,00K |
| 2026-06-24 | $10,05 | -0,69 % | $10,02 | $10,19 | $9,90 | 1,00K |
| 2026-06-23 | $10,12 | +0,80 % | $9,94 | $10,12 | $9,91 | 2,70K |
| 2026-06-22 | $10,04 | -1,86 % | $10,23 | $10,23 | $9,89 | 4,00K |
| 2026-06-18 | $10,23 | +3,44 % | $9,89 | $10,29 | $9,80 | 17,50K |
| 2026-06-17 | $9,89 | +0,10 % | $9,95 | $10,00 | $9,84 | 1,10K |
| 2026-06-16 | $9,88 | -0,10 % | $9,95 | $10,00 | $9,82 | 2,40K |
| 2026-06-15 | $9,89 | +0,92 % | $9,89 | $10,08 | $9,84 | 5,90K |
| 2026-06-12 | $9,80 | +0,10 % | $9,80 | $9,94 | $9,76 | 3,50K |
| 2026-06-11 | $9,79 | -0,10 % | $9,70 | $9,85 | $9,68 | 13,40K |
| 2026-06-10 | $9,80 | -0,20 % | $9,63 | $9,91 | $9,63 | 6,20K |
| 2026-06-09 | $9,82 | -1,31 % | $9,93 | $10,02 | $9,82 | 8,70K |
| 2026-06-08 | $9,95 | +1,74 % | $9,91 | $10,01 | $9,80 | 7,10K |
| 2026-06-05 | $9,78 | -0,20 % | $9,80 | $9,97 | $9,78 | 5,00K |
| 2026-06-04 | $9,80 | -1,01 % | $10,08 | $10,08 | $9,80 | 9,90K |
| 2026-06-03 | $9,90 | -0,80 % | $9,94 | $10,04 | $9,88 | 11,10K |
| 2026-06-02 | $9,98 | +0,71 % | $9,99 | $10,13 | $9,93 | 1,50K |
| 2026-06-01 | $9,91 | -3,03 % | $10,10 | $10,10 | $9,90 | 6,80K |
| 2026-05-29 | $10,22 | +1,19 % | $10,10 | $10,22 | $10,04 | 1,50K |
| 2026-05-28 | $10,10 | -2,79 % | $10,32 | $10,37 | $9,84 | 11,10K |
| 2026-05-27 | $10,39 | +0,39 % | $10,35 | $10,50 | $10,32 | 23,30K |
| 2026-05-26 | $10,35 | +0,49 % | $10,35 | $10,60 | $10,30 | 13,70K |