$19.50 -0.40 (%) Hennessy Advisors Inc - NASDAQ

Jul. 30, 2015 | 10:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
7/29/201519.9120.0119.6319.903,920
7/28/201519.7519.8119.5119.766,018
7/27/201519.8820.2119.5019.517,830
7/24/201519.9820.3519.7820.081,928
7/23/201519.7519.9519.7519.95655
7/22/201519.9520.3019.8520.246,169
7/21/201519.8220.0919.8219.822,104
7/20/201519.9720.0319.7219.804,608
7/17/201519.9919.9919.7519.917,090
7/16/201519.5519.7819.5019.761,453
7/15/201519.5420.3519.3620.353,508
7/14/201519.1720.4518.6519.4847,945
7/13/201519.1319.5119.1319.501,400
7/10/201518.7219.1518.7219.147,324
7/9/201519.0219.0219.0219.021,322
7/8/201518.6019.0418.6018.994,199
7/7/201518.9318.9618.5018.581,408
7/6/201518.5119.1718.2419.1719,523
7/2/201519.0519.0518.6018.625,743
7/1/201518.7920.4818.5519.8534,789
6/30/201519.1019.1518.6318.858,061
6/29/201518.8219.0818.7618.9513,320
6/26/201518.9919.3618.7019.3012,901
6/25/201519.5019.6619.0519.0512,410
6/24/201519.4220.1019.3019.3519,767
6/23/201519.8319.8319.2219.7012,800
6/22/201519.5319.7919.0819.6921,564
6/19/201520.1020.1019.5019.5023,311
6/18/201520.4920.4920.2020.20554
6/17/201519.6420.2519.6420.252,924
6/16/201520.2420.2519.8219.851,252
6/15/201520.4020.4820.0020.0512,489
6/12/201520.4220.5019.9819.982,474
6/11/201519.5020.3719.3020.373,762
6/10/201519.1119.4418.7019.3013,630
6/9/201519.6519.6519.0619.3416,649
6/8/201519.2419.5019.0419.499,017
6/5/201519.4919.4919.4719.47571
6/4/201519.1819.3519.1819.351,083
6/3/201519.1519.2019.0019.158,571
6/2/201519.2619.4418.9119.2519,259
6/1/201520.4020.4018.9619.409,899
5/29/201519.1719.4618.8719.465,408
5/28/201519.4419.4919.1219.126,091
5/27/201519.5019.5019.0519.105,341
5/26/201519.4319.4319.4319.43310
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
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!