HNNA - Hennessy Advisors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201911.2711.2711.0011.1411.1418,160
Oct 15, 201911.1311.2911.0711.2011.201,500
Oct 14, 201911.0111.2510.8911.2011.2010,600
Oct 11, 201911.1611.1610.8611.0711.076,300
Oct 10, 201911.1611.3110.9010.9010.9016,700
Oct 09, 201911.6111.6111.1011.1911.198,400
Oct 08, 201911.2611.9011.2611.4911.4929,600
Oct 07, 201910.9311.9110.9011.2011.2050,800
Oct 04, 201910.9410.9410.6710.8310.832,400
Oct 03, 201911.0511.0710.7110.9010.9010,200
Oct 02, 201910.6311.1510.4610.9810.989,400
Oct 01, 201910.9911.2110.4510.9010.907,100
Sep 30, 201910.4011.2110.4010.8110.8122,700
Sep 27, 201910.5011.1810.3310.5610.5645,800
Sep 26, 201910.3510.4010.1810.2210.226,100
Sep 25, 201910.2710.4710.2710.3410.344,800
Sep 24, 201910.1310.4410.1310.4010.409,200
Sep 23, 201910.0710.4710.0710.4010.408,600
Sep 20, 20199.8410.159.8410.1510.152,900
Sep 19, 201910.0110.199.769.769.7613,300
Sep 18, 201910.1710.229.9410.0910.0911,900
Sep 17, 201910.0110.4010.0110.2910.295,000
Sep 16, 201910.1710.5210.1510.3010.3018,700
Sep 13, 201910.4410.6010.4310.5510.556,100
Sep 12, 201910.4510.4810.4110.4210.425,100
Sep 11, 201910.6010.6010.2610.5610.567,900
Sep 10, 201910.7110.7210.2510.4910.498,800
Sep 09, 20199.9910.759.9910.6610.669,700
Sep 06, 201910.0810.3110.0810.1210.1215,500
Sep 05, 20199.9010.299.8510.0310.0315,000
Sep 04, 20199.8510.399.8510.1010.1012,800
Sep 03, 20199.8610.189.8610.0510.0515,200
Aug 30, 20199.8510.339.729.919.9155,900
Aug 29, 20199.889.959.849.849.846,100
Aug 28, 20199.6810.269.689.929.9213,600
Aug 27, 20199.629.839.589.809.8022,200
Aug 26, 20199.559.649.529.649.6413,600
Aug 23, 20199.409.529.309.509.5011,800
Aug 22, 20199.459.559.389.519.5128,800
Aug 21, 20199.559.699.319.459.4519,200
Aug 20, 20199.509.629.499.559.5522,800
Aug 19, 20199.559.699.169.419.4126,200
Aug 19, 20190.138 Dividend
Aug 16, 20199.349.699.349.559.4117,500
Aug 15, 20199.509.509.209.419.2725,300
Aug 14, 20199.509.689.269.269.1316,600
Aug 13, 20199.609.709.509.659.512,600
Aug 12, 20199.599.669.509.509.361,500
Aug 09, 20199.479.939.319.609.4625,500
Aug 08, 20199.4810.059.489.839.6927,400
Aug 07, 20199.509.559.389.439.2916,000
Aug 06, 20199.569.689.559.649.504,500
Aug 05, 20199.399.819.389.639.495,600
Aug 02, 20199.969.999.919.919.772,100
Aug 01, 201910.0610.239.919.919.771,800
Jul 31, 20199.9210.259.9210.009.867,200
Jul 30, 201910.1710.179.7510.009.862,600
Jul 29, 201910.2410.2910.0510.059.903,600
Jul 26, 201910.2010.2810.2010.2010.055,300
Jul 25, 201910.3010.3010.0510.1710.0210,300
Jul 24, 201910.0910.7010.0910.2510.106,200
Jul 23, 201910.2010.7410.0710.079.926,300
Jul 22, 201910.0510.479.979.979.8324,900
Jul 19, 20199.9610.009.6910.009.8616,700
Jul 18, 20199.6910.009.429.899.7545,400
Jul 17, 20199.559.559.309.379.2313,800
Jul 16, 20199.509.559.459.469.328,800
Jul 15, 20199.489.489.459.459.312,100
Jul 12, 20199.659.759.459.459.313,200
Jul 11, 20199.499.689.409.689.543,900
Jul 10, 20199.509.529.449.449.302,200
Jul 09, 20199.569.659.559.639.492,200
Jul 08, 20199.659.659.459.509.361,800
Jul 05, 20199.659.659.459.659.511,900
Jul 03, 20199.729.729.479.479.33800
Jul 02, 20199.669.669.619.619.472,500
Jul 01, 20199.889.889.499.739.591,900
Jun 28, 20199.749.799.389.709.563,800
Jun 27, 20199.699.789.609.699.552,800
Jun 26, 20199.649.779.649.699.551,600
Jun 25, 20199.709.789.619.619.478,600
Jun 24, 20199.779.779.609.649.502,400
Jun 21, 20199.659.759.359.759.612,400
Jun 20, 20199.609.769.609.769.621,100
Jun 19, 20199.549.779.489.779.631,100
Jun 18, 20199.699.809.329.429.282,800
Jun 17, 20199.509.509.359.359.212,800
Jun 14, 20199.419.459.309.459.316,200
Jun 13, 20199.329.489.309.469.326,200
Jun 12, 20199.219.599.219.269.1311,800
Jun 11, 20199.609.859.219.309.1715,800
Jun 10, 20199.349.509.299.499.358,400
Jun 07, 20199.139.349.099.349.214,000
Jun 06, 20199.079.259.009.209.0711,800
Jun 05, 20199.209.249.119.118.981,800
Jun 04, 20199.309.309.099.259.126,100
Jun 03, 20199.239.349.079.299.167,900
May 31, 20199.329.349.149.349.214,400
May 30, 20199.269.449.159.389.242,900
May 29, 20199.389.499.289.499.359,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...