$21.88 +0.39 (%) Hennessy Advisors Inc - NASDAQ

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
3/26/201520.9721.6420.2521.498,309
3/25/201520.8121.8720.5020.896,442
3/24/201520.5221.3820.5021.3010,732
3/23/201521.1021.2220.7120.717,380
3/20/201520.2521.0020.2520.8329,688
3/19/201520.6520.6520.2520.2915,910
3/18/201521.1021.1020.2620.6313,736
3/17/201521.2821.3821.1121.381,137
3/16/201521.3621.4721.1021.105,013
3/13/201521.6122.2721.3821.611,610
3/12/201521.4522.3721.4022.373,125
3/11/201521.8721.8721.4821.48920
3/10/201521.7621.9921.0021.207,732
3/9/201522.0122.4221.8521.857,381
3/6/201522.8522.8522.0022.005,882
3/5/201523.2223.2222.5022.503,497
3/4/201523.0023.2522.8022.8214,770
3/3/201522.6923.1522.6923.003,550
3/2/201522.7823.0022.7422.742,129
2/27/201523.5023.5023.2023.201,181
2/26/201524.0024.0023.4623.506,589
2/25/201523.5523.5523.4523.501,570
2/24/201523.5023.5023.5023.50501
2/23/201522.6523.5422.6523.521,189
2/20/201523.7023.7122.5022.653,775
2/19/201522.5724.0022.5723.7222,473
2/18/201524.1024.1022.5822.587,322
2/17/201524.5024.5023.8124.1021,064
2/13/201524.0024.4023.0024.409,263
2/12/201523.8524.9022.7624.0015,561
2/11/201522.5023.9522.5023.959,930
2/10/201523.3723.9523.2023.3016,025
2/9/201521.2023.4821.1623.4866,765
2/6/201520.5021.8520.1521.2548,781
2/5/201520.4520.4519.9320.4026,648
2/4/201520.2620.6620.0520.3227,955
2/3/201520.5020.5020.0020.3512,465
2/2/201520.4120.4120.3820.38706
1/30/201520.8821.0020.0020.0123,646
1/29/201520.0221.1119.7521.0032,764
1/28/201521.0021.0019.6120.1721,360
1/27/201520.3821.5019.8021.5023,738
1/26/201520.4320.4920.0020.491,433
1/23/201519.9120.9019.9120.3017,975
1/22/201520.6420.6419.1220.6322,006
1/21/201520.0521.3020.0520.6810,804
1/20/201520.2621.4918.7220.016,858
1/16/201520.5520.7220.0220.2310,467
1/15/201520.7620.7620.0420.5410,415
1/14/201520.8120.8120.0820.321,600
1/13/201520.8220.8220.5020.504,293
1/12/201520.8520.8720.5020.558,977
1/9/201521.1821.8420.8721.003,673
1/8/201521.0121.8520.2720.771,867
1/7/201521.8621.8920.2720.574,160
1/6/201521.5421.9020.3521.903,342
1/5/201522.1422.1421.0121.9711,774
1/2/201521.9722.2521.5121.573,110
12/31/201421.9821.9821.5121.943,717
12/30/201421.9922.2021.8822.153,717
12/29/201422.0022.0021.8221.964,601
12/26/201421.2522.2521.2522.253,464
12/24/201420.3921.2420.3921.233,950
12/23/201420.2520.3920.1220.391,002
12/22/201420.1120.2820.1120.281,454
12/19/201420.2520.2520.0020.002,710
12/18/201419.8520.2519.8520.036,469
12/17/201419.6820.0019.5219.684,192
12/16/201419.5620.0019.5619.804,849
12/15/201420.0020.0019.5819.589,673
12/12/201419.5019.7619.5019.765,517
12/11/201418.6119.7518.5019.554,802
12/10/201419.6419.7518.5019.453,143
12/9/201419.8419.8419.7019.70991
12/8/201419.9820.0019.7519.842,300
12/5/201419.9420.0919.7519.986,153
12/4/201419.7521.0019.7519.966,306
12/3/201419.3720.6518.9020.6517,558
12/2/201418.1319.4018.0518.657,547
12/1/201419.6219.6518.1319.621,210
11/28/201419.6519.6518.1019.561,470
11/26/201420.4920.4918.4019.622,282
11/25/201418.3919.4818.3519.486,729
11/24/201418.3518.4017.8018.406,549
11/21/201417.9518.3917.9518.342,487
11/20/201418.0218.2018.0218.20511
11/19/201418.2818.2818.2818.28277
11/18/201418.3218.3417.5718.343,210
11/17/201418.0218.2518.0218.251,412
11/14/201418.0518.3918.0218.252,997
11/13/201418.1518.3618.0418.042,187
11/12/201418.3918.3918.3918.3924
11/11/201418.0618.3918.0218.391,056
11/10/201418.2518.2518.0518.251,651
11/7/201418.3518.4018.1118.351,130
11/6/201418.0018.4018.0018.106,836
11/5/201418.0518.3818.0518.38995
11/4/201418.2318.2317.5017.999,376
11/3/201418.4020.5018.0318.037,084
10/31/201418.2118.4518.0018.451,960
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center