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
8.80-0.15 (-1.68%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20228.778.878.738.808.807,100
Sep 22, 20228.768.978.768.978.973,300
Sep 21, 20228.829.128.829.129.122,000
Sep 20, 20228.899.118.808.908.903,100
Sep 19, 20229.099.138.938.938.938,000
Sep 16, 20229.199.199.009.009.009,600
Sep 15, 20229.159.219.009.109.107,300
Sep 14, 20229.379.379.069.069.0612,100
Sep 13, 20229.229.459.229.239.231,400
Sep 12, 20229.489.629.479.479.476,400
Sep 09, 20229.239.479.199.219.2110,200
Sep 08, 20229.409.479.209.289.287,100
Sep 07, 20229.559.559.509.509.502,100
Sep 06, 20229.729.899.369.439.4330,800
Sep 02, 20229.819.819.729.729.721,300
Sep 01, 20229.899.979.669.949.949,500
Aug 31, 20229.899.949.719.949.942,700
Aug 30, 20229.829.939.829.939.93600
Aug 29, 20229.809.959.729.849.843,400
Aug 26, 20229.759.759.759.759.75400
Aug 25, 20229.809.809.809.809.80500
Aug 24, 20229.759.759.619.689.682,800
Aug 23, 20229.589.839.549.839.83800
Aug 22, 20229.789.789.639.669.665,600
Aug 19, 20229.769.939.589.879.871,900
Aug 18, 20229.679.769.649.769.765,300
Aug 17, 20229.609.719.529.539.5312,700
Aug 16, 20229.9310.029.609.609.6019,500
Aug 15, 202210.0510.2610.0110.0410.041,400
Aug 12, 202210.2610.3510.1610.3510.352,900
Aug 11, 202210.0910.4810.0910.4010.406,000
Aug 10, 202210.2510.3010.0510.1610.16900
Aug 09, 202210.2310.2810.0610.1110.114,100
Aug 08, 202210.0010.2610.0010.1010.102,300
Aug 05, 20229.9910.299.9410.0810.083,100
Aug 04, 202210.6710.679.909.909.903,000
Aug 03, 202210.2410.5010.2010.4010.402,200
Aug 02, 202210.0510.3910.0510.3810.387,600
Aug 01, 202210.1310.2610.1010.1810.185,900
Jul 29, 202210.1110.2510.1010.2510.251,900
Jul 28, 202210.3010.539.8410.2910.296,500
Jul 27, 202210.1910.4210.1910.4210.421,000
Jul 26, 202210.4810.4810.1710.1710.175,800
Jul 25, 202210.3510.5010.3510.5010.501,400
Jul 22, 202210.7310.7910.2310.2310.232,100
Jul 21, 202210.8410.8410.8410.8410.84400
Jul 20, 202210.2710.9310.2710.4610.465,100
Jul 19, 202210.1910.7110.0610.6210.6212,800
Jul 18, 20229.6110.109.619.999.999,600
Jul 15, 20229.549.789.419.599.594,200
Jul 14, 20229.339.539.339.429.421,900
Jul 13, 20229.259.639.209.449.4428,000
Jul 12, 20229.469.659.259.259.2517,300
Jul 11, 20229.759.889.189.589.5845,200
Jul 08, 20229.7910.009.669.669.6617,700
Jul 07, 202210.1910.349.669.779.7723,100
Jul 06, 202210.4610.5910.0210.1410.1410,100
Jul 05, 202210.8710.8710.2910.2910.2917,100
Jul 01, 202210.5010.5010.2210.3910.395,000
Jun 30, 202210.5010.5010.1510.4410.444,600
Jun 29, 202210.4810.5510.1710.4510.453,600
Jun 28, 202210.6210.6210.2510.4610.467,900
Jun 27, 202210.4110.7310.1110.3910.395,400
Jun 24, 202210.0910.4910.0910.4110.411,500
Jun 23, 202210.5310.5610.0210.1810.189,400
Jun 22, 202210.4910.7910.3910.5310.5313,200
Jun 21, 202210.5010.9510.0110.6010.6037,700
Jun 17, 20229.7510.509.7310.5010.5030,000
Jun 16, 20229.759.999.599.999.9913,900
Jun 15, 202210.2510.259.689.789.7813,000
Jun 14, 202210.3910.4410.0510.2810.2810,900
Jun 13, 202210.3510.4910.1310.2910.294,800
Jun 10, 202210.2710.4710.1810.4210.423,400
Jun 09, 202210.3910.4610.1210.2510.252,000
Jun 08, 202210.3510.5010.3510.3610.3611,700
Jun 07, 202210.2210.5010.2210.3610.3614,000
Jun 06, 202210.4910.4910.1310.1310.131,500
Jun 03, 202210.4810.7010.2710.3510.3528,900
Jun 02, 202210.6410.6410.2610.3110.313,200
Jun 01, 202210.2610.7510.2610.4010.4011,500
May 31, 202210.1110.569.8810.5510.5519,200
May 27, 20229.959.959.809.899.892,800
May 26, 20229.8010.259.7510.0510.0516,500
May 25, 202210.2510.259.689.689.685,300
May 24, 20229.9410.269.7610.2610.2614,600
May 23, 202210.1010.259.8610.0310.0315,300
May 20, 202210.9011.009.7310.2310.2320,400
May 19, 202210.9510.9510.2510.9010.9018,600
May 18, 202210.6110.9810.6110.6110.617,600
May 17, 20229.9010.819.9010.8110.815,800
May 16, 20229.9210.099.8510.0910.093,700
May 13, 20229.399.709.219.559.5524,800
May 12, 20229.019.639.009.409.4030,500
May 11, 20229.309.439.029.099.096,700
May 10, 20229.579.799.419.459.456,000
May 09, 20229.689.769.619.689.6811,100
May 06, 20229.629.789.569.769.7616,900
May 05, 20229.489.869.489.799.7918,500
May 04, 20229.9910.009.419.709.7033,600
May 03, 20229.8410.009.8410.0010.003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement