$20.17 -1.33 (%) Hennessy Advisors Inc - NASDAQ

Jan. 28, 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
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
10/30/201418.0818.4117.7018.413,572
10/29/201418.3818.4118.3518.41800
10/28/201417.7018.3317.7018.337,597
10/27/201418.0018.3617.5017.906,444
10/24/201418.4618.5018.0018.424,078
10/23/201418.2618.5018.1518.501,992
10/22/201418.4618.5018.2018.462,740
10/21/201418.1218.4918.0618.4710,129
10/20/201418.1118.4017.9518.365,443
10/17/201417.9518.4617.9518.465,122
10/16/201417.9118.5017.9118.022,950
10/15/201418.3218.9417.9417.947,431
10/14/201418.0018.8417.9518.294,950
10/13/201421.2921.2917.9417.9632,599
10/10/201420.1320.9820.1320.955,813
10/9/201419.4621.3719.4620.9032,639
10/8/201421.5122.0619.5120.288,734
10/7/201422.0024.9521.5021.5918,963
10/6/201420.5522.2520.5522.0122,867
10/3/201420.0020.5519.1120.0110,099
10/2/201419.8019.9518.8519.956,341
10/1/201419.8619.8618.0219.402,910
9/30/201418.7520.0018.7519.8811,047
9/29/201419.0819.0818.3018.755,391
9/26/201418.5018.5017.9018.5028,179
9/25/201418.2818.5018.2518.5014,283
9/24/201418.7518.7518.2518.692,787
9/23/201418.5818.7518.2418.658,969
9/22/201418.9918.9918.5018.509,812
9/19/201419.0019.0018.6718.902,021
9/18/201418.9918.9918.9918.99571
9/17/201418.8319.0018.8318.901,079
9/16/201418.5719.0018.5718.855,434
9/15/201418.3018.8518.1218.853,952
9/12/201418.1118.2518.1018.25815
9/11/201417.9318.1017.9318.103,879
9/10/201418.0018.0017.9017.933,151
9/9/201417.8018.0017.8017.875,268
9/8/201418.0018.0017.8017.803,766
9/5/201417.6017.9717.6017.958,324
9/4/201417.8117.9917.7517.7510,192
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center