Hennessy Advisors, Inc. HNNA
NASDAQ · Amerika Birleşik Devletleri · Finans
$10,39+0,24 (+%2,31)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |