$33.69 +0.34 (%) Hennessy Advisors Inc - NASDAQ

May. 27, 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
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
3/4/201626.0026.0025.7325.733,968
3/3/201625.7525.8825.6125.723,077
3/2/201625.4925.9125.4925.579,851
3/1/201625.4126.0025.4125.804,296
2/29/201625.9925.9925.2525.418,341
2/26/201625.3026.0025.3025.663,609
2/25/201625.3226.0625.2525.4110,686
2/24/201625.2126.0025.2125.252,162
2/23/201625.2125.4525.2125.342,610
2/22/201625.6226.3024.9425.756,084
2/19/201627.1727.1725.5025.629,529
2/18/201627.0027.3526.4326.437,032
2/17/201626.7927.4826.1427.485,291
2/16/201625.7826.8025.5726.428,423
2/12/201627.0227.5325.7025.789,034
2/11/201626.6327.7426.5326.788,618
2/10/201626.9328.1026.3827.6515,277
2/9/201627.1827.1826.8326.834,585
2/8/201628.5128.6626.4726.4723,154
2/5/201628.0028.4428.0028.156,563
2/4/201628.0428.0427.5827.581,767
2/3/201628.5029.2027.5027.618,594
2/2/201629.0329.4727.5128.5620,752
2/1/201628.1030.0028.1029.5515,105
1/29/201628.0028.8627.9328.0418,355
1/28/201627.0027.0226.9427.0214,874
1/27/201627.0327.0326.5327.026,253
1/26/201626.9527.0026.8726.949,229
1/25/201627.1327.1326.8726.921,459
1/22/201627.3827.3826.9827.006,241
1/21/201626.6126.8526.6126.647,230
1/20/201626.7327.0025.4626.6034,285
1/19/201627.2927.2926.5827.0021,487
1/15/201626.4527.2726.4526.858,504
1/14/201625.2326.9325.1026.8315,274
1/13/201626.0726.9224.2025.3622,457
1/12/201629.4029.5026.1926.3735,600
1/11/201629.5029.5028.7829.419,653
1/8/201629.5029.5029.0529.509,531
1/7/201629.6829.6829.2229.5010,142
1/6/201629.4029.7029.4029.441,134
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center