$34.50 -0.10 (%) Hennessy Advisors Inc - NASDAQ

Jul. 28, 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
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
7/13/201634.9635.2534.2434.2915,439
7/12/201634.4934.5033.9934.4911,724
7/11/201636.0036.0033.9334.609,838
7/8/201634.3035.3534.1235.0013,914
7/7/201634.4334.9034.0034.519,007
7/6/201633.9534.9433.0334.7110,062
7/5/201633.8034.6033.5034.0619,029
7/1/201632.5034.0232.5033.7810,128
6/30/201634.9435.8633.2033.4730,566
6/29/201634.1434.2033.5434.0014,278
6/28/201633.5235.3533.4133.5917,361
6/27/201633.9234.0033.4233.4321,428
6/24/201633.2935.3833.2934.08296,459
6/23/201635.4736.7934.4634.4827,212
6/22/201635.2835.4034.4535.1023,953
6/21/201635.0035.2133.8134.6012,303
6/20/201635.7636.7133.6834.959,948
6/17/201636.7036.7235.5735.669,489
6/16/201636.6436.8436.2536.3913,095
6/15/201636.6436.8436.1536.637,728
6/14/201635.8436.6535.5036.655,540
6/13/201636.6836.8535.5035.759,169
6/10/201636.4837.9636.0036.736,201
6/9/201638.3538.3535.9836.0317,388
6/8/201638.2338.9438.1638.4313,309
6/7/201634.8539.5034.7638.8042,106
6/6/201633.7234.9233.4134.9210,675
6/3/201633.5133.7033.1633.693,522
6/2/201633.2133.6532.6833.509,099
6/1/201633.4633.5032.6733.487,558
5/31/201633.6033.7733.0533.264,705
5/27/201633.5033.9133.1033.699,759
5/26/201632.7233.8632.4333.355,127
5/25/201633.5033.5032.0832.425,235
5/24/201632.4433.5032.4432.915,288
5/23/201632.8333.0431.4032.5621,180
5/20/201633.1333.1332.3932.663,677
5/19/201633.4333.8732.4032.4013,682
5/18/201633.9334.0733.3333.474,694
5/17/201633.3034.0933.3033.925,117
5/16/201632.9533.8932.9533.809,034
5/13/201634.7934.7932.8033.614,715
5/12/201635.0035.1733.9334.829,932
5/11/201634.5735.0034.5034.977,006
5/10/201634.7535.7134.5235.0017,747
5/9/201633.8134.7533.0334.666,748
5/6/201632.4533.9532.0333.815,190
5/5/201631.9032.3331.0332.3115,186
5/4/201630.7531.9930.7531.123,986
5/3/201629.8431.0029.5030.868,452
5/2/201630.6730.9928.8529.5716,306
4/29/201628.9030.8028.9030.80907
4/28/201629.7629.8129.1829.203,279
4/27/201629.6029.9829.5129.511,375
4/26/201629.0030.0029.0029.723,704
4/25/201630.1130.1129.1229.354,767
4/22/201630.0530.1028.2729.272,893
4/21/201628.7430.4728.6530.134,495
4/20/201628.6028.9528.0428.806,846
4/19/201628.5228.8628.5228.711,448
4/18/201628.1328.5127.2528.518,414
4/15/201627.7428.5027.7428.452,876
4/14/201626.9627.7626.9527.7616,814
4/13/201626.9226.9926.6226.962,920
4/12/201626.7927.1826.7926.901,586
4/11/201626.8327.1926.6826.723,927
4/8/201626.7927.3426.6026.902,798
4/7/201627.2828.9326.6026.7112,083
4/6/201626.9027.4026.7027.009,605
4/5/201626.9127.4026.6627.042,962
4/4/201626.9027.1126.7526.926,302
4/1/201626.7026.9526.6226.723,483
3/31/201627.0027.1126.7026.705,363
3/30/201627.1827.2527.0027.0711,007
3/29/201626.8427.3326.8127.339,139
3/28/201627.0027.0526.6226.8812,587
3/24/201626.6027.3226.6027.002,516
3/23/201626.9427.2626.7527.137,837
3/22/201626.6027.3826.6027.206,771
3/21/201627.1427.2926.5626.5610,062
3/18/201626.8027.4026.3227.4016,115
3/17/201626.5526.9726.5026.596,949
3/16/201626.7326.9926.5926.595,710
3/15/201626.6027.2026.5926.595,565
3/14/201626.7727.4126.6026.667,397
3/11/201626.9727.2226.6026.605,588
3/10/201626.9927.2526.6026.629,484
3/9/201625.9727.4725.9726.729,257
3/8/201626.2026.2025.8525.922,818
3/7/201625.8726.2225.8525.8511,503
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center