$33.10 -0.55 (%) Hennessy Advisors Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
12/2/201633.1933.7032.6633.104,716
12/1/201633.9234.5833.5033.654,552
11/30/201633.9934.4933.0833.9910,081
11/29/201633.9133.9633.8633.86852
11/28/201635.9336.2033.0133.5627,257
11/25/201634.8935.8334.8935.836,054
11/23/201634.1735.4534.1535.137,786
11/22/201632.9334.4332.9334.206,095
11/21/201632.9633.2832.2032.852,865
11/18/201632.6533.9231.6733.259,838
11/17/201632.1632.6530.9632.358,223
11/16/201632.0732.2227.4332.164,640
11/15/201631.9532.2530.5931.973,141
11/14/201631.4032.9431.4032.035,116
11/11/201629.2732.5529.2732.4413,143
11/10/201627.9129.8327.9129.835,925
11/9/201626.6827.9826.5227.9812,555
11/8/201626.2026.9826.2026.8010,393
11/7/201626.2026.9926.2026.993,921
11/4/201625.9726.2325.0726.1015,156
11/3/201626.1526.4426.1026.425,142
11/2/201625.6928.0025.6926.818,198
11/1/201628.8828.8824.3426.0970,716
10/31/201629.1129.3828.5628.8817,978
10/28/201631.0331.2628.5329.2118,645
10/27/201631.3031.3331.0031.1911,939
10/26/201632.3232.3230.8831.362,502
10/25/201632.6632.6631.6031.763,816
10/24/201632.5032.6232.2532.622,599
10/21/201632.1132.8431.7832.846,012
10/20/201632.0032.2531.7631.962,722
10/19/201632.0532.1531.8332.102,839
10/18/201632.1532.1931.7732.198,854
10/17/201632.1632.1632.1632.16720
10/14/201632.4132.4132.4132.41647
10/13/201632.6132.6132.2332.323,775
10/12/201632.2633.3232.2633.043,247
10/11/201633.3733.3732.6432.641,330
10/10/201633.2133.2132.0833.106,939
10/7/201633.5933.5932.0532.6938,690
10/6/201633.7233.7333.3033.536,553
10/5/201634.2034.2234.0034.0914,153
10/4/201634.9834.9834.1834.181,947
10/3/201635.0035.4334.6235.052,783
9/30/201635.1935.5035.0635.474,519
9/29/201635.1235.3134.7834.988,594
9/28/201635.2335.3835.1535.215,306
9/27/201635.0435.5035.0435.317,747
9/26/201634.5535.3934.5535.133,691
9/23/201634.9635.5834.5334.947,328
9/22/201633.4635.0033.4634.9019,073
9/21/201633.7933.9333.0233.2812,945
9/20/201635.7435.7433.4233.8016,543
9/19/201636.1536.3535.3035.597,336
9/16/201636.8337.0036.0936.1671,393
9/15/201636.5037.0036.5036.8120,557
9/14/201636.7337.0036.5336.6413,319
9/13/201636.8137.0036.0036.6510,894
9/12/201636.7636.9636.1336.9420,786
9/9/201636.5537.2136.5036.838,528
9/8/201636.9937.5036.7236.9912,247
9/7/201635.8137.5035.0037.4412,127
9/6/201634.0735.4834.0734.9718,546
9/2/201633.7234.1533.7233.955,374
9/1/201634.1734.1733.5933.954,861
8/31/201634.0034.3534.0034.006,359
8/30/201633.9134.4433.7534.214,395
8/29/201634.7134.7234.0934.476,897
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
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center