$34.47 -0.18 (%) Hennessy Advisors Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
8/26/201635.0235.0234.6134.653,570
8/25/201635.2435.2435.0235.02621
8/24/201634.5836.0034.5034.884,973
8/23/201635.9335.9934.4734.8514,940
8/22/201635.8435.9835.5635.826,477
8/19/201637.2437.2435.5035.8110,619
8/18/201636.9737.3436.9737.241,856
8/17/201637.3537.3537.0237.243,778
8/16/201637.8437.8437.4537.456,402
8/15/201638.0038.1837.5137.9015,702
8/12/201638.2138.2137.1937.756,866
8/11/201638.2639.4737.1837.9211,298
8/10/201638.8038.8037.4738.449,137
8/9/201636.7839.4236.6638.8530,565
8/8/201635.9436.8535.9436.7411,339
8/5/201635.5136.2135.4036.004,154
8/4/201635.0035.0034.7835.003,142
8/3/201634.9435.2434.8835.0511,228
8/2/201635.0035.0034.8934.936,511
8/1/201634.6635.0034.6634.947,648
7/29/201634.3134.7534.3134.7011,682
7/28/201634.6034.6034.3034.504,980
7/27/201634.5334.6134.1534.603,688
7/26/201634.0234.6034.0234.2410,309
7/25/201634.5834.6534.5734.622,404
7/22/201634.6534.7134.1234.485,391
7/21/201635.0035.0033.9334.658,975
7/20/201634.5035.3134.1835.018,792
7/19/201634.1035.2334.1035.0411,059
7/18/201633.7034.2533.6034.246,937
7/15/201634.7534.7533.8033.978,247
7/14/201635.0035.0034.0234.668,438
7/13/201634.9635.2534.2434.2915,439
7/12/201634.4934.5033.9934.4911,724
7/11/201636.0036.0033.9334.609,838
7/8/201634.3035.3534.1235.0013,914
7/7/201634.4334.9034.0034.519,007
7/6/201633.9534.9433.0334.7110,062
7/5/201633.8034.6033.5034.0619,029
7/1/201632.5034.0232.5033.7810,128
6/30/201634.9435.8633.2033.4730,566
6/29/201634.1434.2033.5434.0014,278
6/28/201633.5235.3533.4133.5917,361
6/27/201633.9234.0033.4233.4321,428
6/24/201633.2935.3833.2934.08296,459
6/23/201635.4736.7934.4634.4827,212
6/22/201635.2835.4034.4535.1023,953
6/21/201635.0035.2133.8134.6012,303
6/20/201635.7636.7133.6834.959,948
6/17/201636.7036.7235.5735.669,489
6/16/201636.6436.8436.2536.3913,095
6/15/201636.6436.8436.1536.637,728
6/14/201635.8436.6535.5036.655,540
6/13/201636.6836.8535.5035.759,169
6/10/201636.4837.9636.0036.736,201
6/9/201638.3538.3535.9836.0317,388
6/8/201638.2338.9438.1638.4313,309
6/7/201634.8539.5034.7638.8042,106
6/6/201633.7234.9233.4134.9210,675
6/3/201633.5133.7033.1633.693,522
6/2/201633.2133.6532.6833.509,099
6/1/201633.4633.5032.6733.487,558
5/31/201633.6033.7733.0533.264,705
5/27/201633.5033.9133.1033.699,759
5/26/201632.7233.8632.4333.355,127
5/25/201633.5033.5032.0832.425,235
5/24/201632.4433.5032.4432.915,288
5/23/201632.8333.0431.4032.5621,180
5/20/201633.1333.1332.3932.663,677
5/19/201633.4333.8732.4032.4013,682
5/18/201633.9334.0733.3333.474,694
5/17/201633.3034.0933.3033.925,117
5/16/201632.9533.8932.9533.809,034
5/13/201634.7934.7932.8033.614,715
5/12/201635.0035.1733.9334.829,932
5/11/201634.5735.0034.5034.977,006
5/10/201634.7535.7134.5235.0017,747
5/9/201633.8134.7533.0334.666,748
5/6/201632.4533.9532.0333.815,190
5/5/201631.9032.3331.0332.3115,186
5/4/201630.7531.9930.7531.123,986
5/3/201629.8431.0029.5030.868,452
5/2/201630.6730.9928.8529.5716,306
4/29/201628.9030.8028.9030.80907
4/28/201629.7629.8129.1829.203,279
4/27/201629.6029.9829.5129.511,375
4/26/201629.0030.0029.0029.723,704
4/25/201630.1130.1129.1229.354,767
4/22/201630.0530.1028.2729.272,893
4/21/201628.7430.4728.6530.134,495
4/20/201628.6028.9528.0428.806,846
4/19/201628.5228.8628.5228.711,448
4/18/201628.1328.5127.2528.518,414
4/15/201627.7428.5027.7428.452,876
4/14/201626.9627.7626.9527.7616,814
4/13/201626.9226.9926.6226.962,920
4/12/201626.7927.1826.7926.901,586
4/11/201626.8327.1926.6826.723,927
4/8/201626.7927.3426.6026.902,798
4/7/201627.2828.9326.6026.7112,083
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center