HNNA - Hennessy Advisors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20199.449.579.449.579.571,193
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
Feb 27, 201910.3710.4910.2510.2510.1410,600
Feb 26, 201910.7410.7410.3310.4810.3620,900
Feb 25, 201910.5010.5010.3810.5010.3813,600
Feb 22, 201910.4210.5010.3510.5010.3811,800
Feb 21, 201910.2410.5010.2010.2510.148,200
Feb 20, 201910.4510.7310.1910.3110.1924,600
Feb 19, 201910.5010.7510.4010.5310.4116,600
Feb 15, 201911.0011.0010.5810.6110.4933,800
Feb 15, 20190.11 Dividend
Feb 14, 201911.1911.2210.9810.9810.7536,900
Feb 13, 201911.7911.7911.1011.1010.879,500
Feb 12, 201911.4811.5811.4011.4011.1610,400
Feb 11, 201911.2511.6411.2511.3011.061,500
Feb 08, 201911.4611.4611.1411.2210.982,300
Feb 07, 201911.7011.7011.5311.5611.327,100
Feb 06, 201911.5811.7711.5811.7011.452,100
Feb 05, 201911.8511.9911.5411.6111.372,400
Feb 04, 201911.7411.9511.6411.9511.7012,000
Feb 01, 201912.0012.0010.8310.8710.6410,900
Jan 31, 201911.7512.3311.5311.5311.2916,600
Jan 30, 201911.2511.9411.1111.7511.5023,300
Jan 29, 201911.6711.9010.6411.0610.8331,300
Jan 28, 201910.4711.6910.4711.6811.4332,700
Jan 25, 201910.3911.1810.2210.5010.287,800
Jan 24, 201910.9110.9910.2510.3510.139,800
Jan 23, 201910.4711.0010.3910.4310.218,400
Jan 22, 201910.4010.4710.4010.4110.195,900
Jan 18, 201910.4210.4710.3710.3810.163,200
Jan 17, 201910.1510.4910.1510.3010.088,500
Jan 16, 201910.2010.4910.0910.159.9415,600
Jan 15, 201910.4610.4610.0010.2710.058,600
Jan 14, 201910.5210.6310.1010.5210.3010,100
Jan 11, 201910.4810.7010.4810.5910.374,800
Jan 10, 201910.6710.6710.4110.6010.387,900
Jan 09, 201910.7010.7010.7010.7010.47600
Jan 08, 201910.7310.7610.6410.7010.478,400
Jan 07, 201910.5610.7310.5610.6010.386,700
Jan 04, 201910.3310.7210.3310.7210.494,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...