Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hennessy Advisors, Inc. (HNNA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.96+0.11 (+1.01%)
At close: 4:00PM EDT
11.00 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202110.9310.9610.5910.9610.9627,700
Oct 21, 202110.7311.0010.5010.8510.859,900
Oct 20, 202110.4910.6610.4710.6410.643,500
Oct 19, 202110.4510.5010.4510.4910.492,800
Oct 18, 202110.4910.4910.4410.4810.484,200
Oct 15, 202110.3510.5010.3410.4010.4011,100
Oct 14, 202110.3510.3510.1510.2310.239,200
Oct 13, 20219.9110.269.9110.2310.238,600
Oct 12, 202110.0610.069.969.969.961,900
Oct 11, 202110.2310.299.939.939.935,600
Oct 08, 202110.0110.2510.0110.2010.2015,400
Oct 07, 202110.0310.1010.0110.0110.012,300
Oct 06, 202110.0110.1910.0110.1510.152,400
Oct 05, 202110.0210.0710.0210.0710.071,000
Oct 04, 202110.0410.3710.0410.1010.102,100
Oct 01, 20219.8410.209.6310.1010.107,900
Sep 30, 20219.709.919.559.629.6216,900
Sep 29, 20219.809.989.809.849.841,700
Sep 28, 20219.989.999.849.849.844,100
Sep 27, 20219.8410.009.849.959.956,700
Sep 24, 20219.6610.009.669.969.9617,500
Sep 23, 20219.609.709.559.669.6611,100
Sep 22, 20219.629.709.549.629.6210,800
Sep 21, 20219.689.789.689.779.771,000
Sep 20, 20219.779.779.559.679.678,500
Sep 17, 20219.9510.009.5610.0010.0014,500
Sep 16, 20219.809.809.779.799.791,700
Sep 15, 20219.939.939.709.719.7115,600
Sep 14, 202110.0910.169.9110.0010.003,100
Sep 13, 20219.9110.179.9110.1710.173,900
Sep 10, 202110.0210.039.869.899.8914,600
Sep 09, 202110.0910.2510.0010.0210.0213,100
Sep 08, 202110.1710.1710.0410.1010.101,700
Sep 07, 202110.2510.2510.0010.2510.258,600
Sep 03, 202110.3010.3010.2010.2510.253,400
Sep 02, 202110.3210.3210.0410.2310.232,800
Sep 01, 202110.1610.3010.0010.3010.3015,700
Aug 31, 202110.0510.2010.0510.2010.202,600
Aug 30, 202110.1810.1810.0110.0110.017,000
Aug 27, 202110.3410.3510.1310.2110.213,500
Aug 26, 202110.3110.4010.3110.4010.401,800
Aug 25, 202110.2210.2810.1110.2710.274,000
Aug 24, 202110.2110.3010.2110.2710.274,200
Aug 23, 202110.1910.4110.1710.1810.187,600
Aug 20, 20219.9010.209.7010.1610.1616,300
Aug 19, 20219.909.909.579.819.814,100
Aug 18, 20219.9810.109.879.999.993,400
Aug 17, 20219.6210.059.6210.0310.037,400
Aug 16, 20219.9710.109.709.959.9518,500
Aug 13, 202110.3310.3910.1110.3410.348,000
Aug 12, 202110.3310.3410.1110.2910.298,500
Aug 11, 202110.0010.3010.0010.3010.3018,000
Aug 10, 202110.0010.009.9010.0010.0012,800
Aug 09, 20219.9910.009.6110.0010.0016,500
Aug 06, 20219.7810.009.7810.0010.001,900
Aug 05, 20219.4610.279.3310.1510.1549,300
Aug 04, 20219.399.399.309.309.301,900
Aug 03, 20219.459.459.309.339.338,000
Aug 02, 20219.349.419.289.419.415,700
Jul 30, 20219.279.379.279.309.30800
Jul 29, 20219.399.399.359.359.352,300
Jul 28, 20219.439.439.349.349.34900
Jul 27, 20219.289.339.289.339.332,100
Jul 26, 20219.399.489.339.409.401,900
Jul 23, 20219.339.409.239.329.3214,300
Jul 22, 20219.359.389.229.269.268,500
Jul 21, 20219.409.409.229.229.221,800
Jul 20, 20219.379.399.249.309.308,700
Jul 19, 20219.319.409.229.239.238,500
Jul 16, 20219.389.389.239.239.237,200
Jul 15, 20219.359.359.259.259.254,100
Jul 14, 20219.559.659.359.389.3814,400
Jul 13, 20219.659.659.569.579.576,600
Jul 12, 20219.679.679.559.629.624,400
Jul 09, 20219.609.729.609.649.643,300
Jul 08, 20219.449.699.409.699.6913,300
Jul 07, 20219.459.509.409.479.4722,600
Jul 06, 20219.409.509.369.439.436,100
Jul 02, 20219.479.479.309.379.375,100
Jul 01, 20219.489.489.329.359.354,200
Jun 30, 20219.279.359.279.359.353,300
Jun 29, 20219.389.389.279.289.283,100
Jun 28, 20219.319.389.289.289.285,600
Jun 25, 20219.279.369.259.369.369,400
Jun 24, 20219.269.329.259.299.292,400
Jun 23, 20219.409.409.259.259.255,400
Jun 22, 20219.389.389.259.339.334,200
Jun 21, 20219.369.369.259.309.305,700
Jun 18, 20219.339.379.259.379.3718,200
Jun 17, 20219.339.379.339.339.334,700
Jun 16, 20219.319.369.319.339.331,900
Jun 15, 20219.329.379.319.379.377,400
Jun 14, 20219.359.389.329.329.324,800
Jun 11, 20219.399.399.369.369.361,600
Jun 10, 20219.439.439.329.439.4313,200
Jun 09, 20219.209.349.189.349.3410,000
Jun 08, 20219.189.349.139.209.203,000
Jun 07, 20219.199.269.119.209.203,800
Jun 04, 20219.299.309.129.209.206,800
Jun 03, 20219.189.309.109.289.288,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement