XNAS
Datos históricos de Hennessy Advisors, Inc.
Hennessy Advisors, Inc. · HNNA
$10.10
▼ -0.05 (-0.49%)
Última operación · 10/10/2026, 19:08:40 UTC
- Variación en el periodo
- −0.29%
- Máximo
- US$11.02
- 13 de octubre de 2025
- Mínimo
- US$8.90
- 21 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.11 | 10.25 | 10.05 | 10.19 | −0.20% | 9,377 |
| 8 oct 2026 | 10.15 | 10.24 | 10.15 | 10.21 | −0.58% | 1,567.938 |
| 7 oct 2026 | 10.29 | 10.29 | 10.27 | 10.27 | −0.68% | 1,419.938 |
| 6 oct 2026 | 10.36 | 10.85 | 10.34 | 10.34 | +0.78% | 1,840.938 |
| 5 oct 2026 | 10.43 | 10.43 | 10.24 | 10.26 | −0.48% | 5,761.988 |
| 2 oct 2026 | 10.50 | 10.50 | 10.10 | 10.31 | −0.77% | 14,307.938 |
| 1 oct 2026 | 9.98 | 10.52 | 9.96 | 10.39 | +3.59% | 14,937.409 |
| 30 sep 2026 | 10.05 | 10.30 | 9.91 | 10.03 | −0.69% | 11,884.5 |
| 29 sep 2026 | 10.14 | 10.50 | 9.92 | 10.10 | +0.70% | 13,989.5 |
| 28 sep 2026 | 10.25 | 10.27 | 9.95 | 10.03 | −1.47% | 9,016.842 |
| 25 sep 2026 | 10.55 | 10.55 | 10.15 | 10.18 | −0.10% | 3,148.5 |
| 24 sep 2026 | 10.20 | 10.36 | 10.11 | 10.19 | −1.74% | 13,996.501 |
| 23 sep 2026 | 10.47 | 10.47 | 10.15 | 10.37 | −1.05% | 2,277.85 |
| 22 sep 2026 | 10.35 | 10.52 | 10.14 | 10.48 | +0.48% | 3,529.12 |
| 21 sep 2026 | 10.38 | 10.74 | 10.30 | 10.43 | +0.48% | 16,099.581 |
| 18 sep 2026 | 10.11 | 10.38 | 10.11 | 10.38 | +1.17% | 12,050.346 |
| 17 sep 2026 | 10.13 | 10.28 | 10.13 | 10.26 | +0.79% | 8,363.5 |
| 16 sep 2026 | 10.35 | 10.35 | 10.18 | 10.18 | −1.64% | 17,455.406 |
| 15 sep 2026 | 10.39 | 10.39 | 10.26 | 10.35 | +0.68% | 5,947.748 |
| 14 sep 2026 | 10.24 | 10.34 | 10.24 | 10.28 | −0.19% | 6,663.447 |
| 11 sep 2026 | 10.25 | 10.32 | 10.25 | 10.30 | +1.28% | 5,156.601 |
| 10 sep 2026 | 10.21 | 10.30 | 10.17 | 10.17 | −0.78% | 10,102.601 |
| 9 sep 2026 | 10.25 | 10.37 | 10.25 | 10.25 | −1.11% | 2,898.144 |
| 8 sep 2026 | 10.22 | 10.37 | 10.20 | 10.37 | +1.62% | 7,280.568 |
| 4 sep 2026 | 10.45 | 10.45 | 10.19 | 10.20 | −1.83% | 9,096.498 |
| 3 sep 2026 | 10.28 | 10.50 | 10.22 | 10.39 | +1.51% | 13,921.47 |
| 2 sep 2026 | 10.08 | 10.24 | 10.08 | 10.24 | +1.19% | 5,251.424 |
| 1 sep 2026 | 10.13 | 10.13 | 10.10 | 10.12 | +0.40% | 3,103.133 |
| 31 ago 2026 | 10.14 | 10.14 | 10.01 | 10.08 | −0.64% | 9,804.077 |
| 28 ago 2026 | 9.93 | 10.14 | 9.93 | 10.14 | +1.45% | 7,283.972 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.