$19.46 +0.41 (%) Hennessy Advisors Inc - NASDAQ

May. 22, 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
5/22/201519.0519.4618.8319.467,547
5/21/201519.0519.1119.0319.0510,540
5/20/201519.0119.2018.9919.0510,887
5/19/201519.1019.1018.9518.975,073
5/18/201519.0419.0518.7618.9711,585
5/15/201519.1219.2218.8719.222,519
5/14/201519.6019.6019.1019.1346,923
5/13/201519.4519.6019.1919.259,669
5/12/201519.6019.6119.2419.4510,237
5/11/201519.7520.5019.0820.508,402
5/8/201520.3920.3919.5019.9415,729
5/7/201520.3920.5120.2020.217,247
5/6/201519.9521.0019.9520.1937,009
5/5/201519.1419.1518.9819.017,220
5/4/201519.3019.3019.2819.291,872
5/1/201519.5619.5619.0019.366,906
4/30/201519.5519.5519.2419.2613,469
4/29/201519.2619.5019.2019.4710,440
4/28/201518.8119.7418.8119.427,100
4/27/201519.5819.7619.5419.7510,131
4/24/201519.0020.0419.0020.0411,527
4/23/201519.1019.1318.0619.007,664
4/22/201519.0919.2519.0519.108,110
4/21/201519.7019.7019.0919.098,100
4/20/201519.9019.9019.9019.90234
4/17/201519.9519.9519.6019.7213,483
4/16/201519.5619.8719.5619.611,061
4/15/201519.3619.5519.3019.5510,543
4/14/201519.4819.4819.0019.309,943
4/13/201519.5119.8919.3619.8213,295
4/10/201519.9521.0019.9019.903,256
4/9/201520.0420.2919.9019.9024,700
4/8/201520.5220.5219.4719.9916,418
4/7/201520.2720.5020.2520.304,130
4/6/201521.1521.1520.3020.4215,421
4/2/201521.3021.3020.9821.1511,722
4/1/201520.5021.6220.4021.1476,422
3/31/201521.2521.2520.2520.256,604
3/30/201522.0022.0520.7021.3456,112
3/27/201520.9621.8820.9621.889,850
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
  • Showing 1-100 of 1,242 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center