HNNA - Hennessy Advisors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20199.9610.009.6910.0010.0016,700
Jul 18, 20199.6910.009.429.899.8945,400
Jul 17, 20199.559.559.309.379.3713,800
Jul 16, 20199.509.559.459.469.468,800
Jul 15, 20199.489.489.459.459.452,100
Jul 12, 20199.659.759.459.459.453,200
Jul 11, 20199.499.689.409.689.683,900
Jul 10, 20199.509.529.449.449.442,200
Jul 09, 20199.569.659.559.639.632,200
Jul 08, 20199.659.659.459.509.501,800
Jul 05, 20199.659.659.459.659.651,900
Jul 03, 20199.729.729.479.479.47800
Jul 02, 20199.669.669.619.619.612,500
Jul 01, 20199.889.889.499.739.731,900
Jun 28, 20199.749.799.389.709.703,800
Jun 27, 20199.699.789.609.699.692,800
Jun 26, 20199.649.779.649.699.691,600
Jun 25, 20199.709.789.619.619.618,600
Jun 24, 20199.779.779.609.649.642,400
Jun 21, 20199.659.759.359.759.752,400
Jun 20, 20199.609.769.609.769.761,100
Jun 19, 20199.549.779.489.779.771,100
Jun 18, 20199.699.809.329.429.422,800
Jun 17, 20199.509.509.359.359.352,800
Jun 14, 20199.419.459.309.459.456,200
Jun 13, 20199.329.489.309.469.466,200
Jun 12, 20199.219.599.219.269.2611,800
Jun 11, 20199.609.859.219.309.3015,800
Jun 10, 20199.349.509.299.499.498,400
Jun 07, 20199.139.349.099.349.344,000
Jun 06, 20199.079.259.009.209.2011,800
Jun 05, 20199.209.249.119.119.111,800
Jun 04, 20199.309.309.099.259.256,100
Jun 03, 20199.239.349.079.299.297,900
May 31, 20199.329.349.149.349.344,400
May 30, 20199.269.449.159.389.382,900
May 29, 20199.389.499.289.499.499,400
May 28, 20199.599.709.249.309.3012,500
May 24, 20199.449.689.429.689.683,900
May 23, 20199.739.809.299.319.3113,000
May 22, 20199.739.739.639.639.631,000
May 21, 20199.829.959.669.699.6911,300
May 20, 20199.759.929.669.689.686,200
May 17, 20199.729.829.689.739.733,200
May 17, 20190.11 Dividend
May 16, 20199.799.919.509.869.75431,000
May 15, 20199.679.949.629.629.5115,200
May 14, 20199.529.999.489.629.518,600
May 13, 20199.559.559.379.409.3011,100
May 10, 20199.909.939.529.559.447,300
May 09, 20199.889.999.869.899.784,300
May 08, 201910.2110.329.9110.049.932,400
May 07, 201910.2610.269.5410.029.9110,800
May 06, 201910.3010.7910.1510.3110.1927,500
May 03, 201910.0510.4310.0510.3010.1910,700
May 02, 20199.7410.099.7410.099.982,800
May 01, 201910.1010.149.759.759.6412,600
Apr 30, 20199.8510.009.779.999.888,900
Apr 29, 20199.859.879.609.879.7613,900
Apr 26, 20199.759.869.569.569.458,100
Apr 25, 20199.859.909.759.759.6411,100
Apr 24, 20199.529.869.529.559.442,800
Apr 23, 20199.259.509.209.469.355,500
Apr 22, 20199.189.449.149.159.054,100
Apr 18, 20199.519.749.109.109.0020,600
Apr 17, 20199.849.879.519.519.406,300
Apr 16, 20199.809.859.509.509.397,100
Apr 15, 20199.619.839.609.609.498,000
Apr 12, 20199.729.729.509.519.401,900
Apr 11, 20199.509.729.509.719.602,500
Apr 10, 20199.849.849.509.549.431,800
Apr 09, 20199.739.989.579.709.597,500
Apr 08, 20199.579.959.579.909.798,500
Apr 05, 20199.519.709.519.579.467,800
Apr 04, 20199.499.609.479.479.364,800
Apr 03, 20199.609.609.369.439.3211,800
Apr 02, 20199.439.439.269.339.237,200
Apr 01, 20199.389.709.309.439.3213,400
Mar 29, 20199.529.559.259.259.155,600
Mar 28, 20199.509.559.459.459.341,700
Mar 27, 20199.639.639.349.519.402,300
Mar 26, 20199.369.419.309.309.203,100
Mar 25, 20199.559.659.339.379.279,100
Mar 22, 20199.649.649.259.559.4431,600
Mar 21, 20199.339.529.189.319.219,500
Mar 20, 20199.409.479.009.008.9032,200
Mar 19, 20199.689.759.529.529.4112,800
Mar 18, 20199.789.959.729.729.6112,100
Mar 15, 20199.699.969.689.959.847,100
Mar 14, 20199.859.859.509.699.5821,900
Mar 13, 20199.899.899.769.829.716,700
Mar 12, 20199.739.899.709.889.7714,400
Mar 11, 20199.909.919.709.839.7212,900
Mar 08, 20199.9610.049.899.899.783,900
Mar 07, 201910.2310.239.9010.049.9317,600
Mar 06, 201910.3910.3910.1110.2010.0911,300
Mar 05, 201910.5410.5410.3010.3010.194,500
Mar 04, 201910.4210.8710.2510.4910.3748,200
Mar 01, 201910.3910.5010.3510.4710.3513,100
Feb 28, 201910.3510.4010.2210.2510.1419,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...