$18.35 +0.01 (%) Hennessy Advisors Inc - NASDAQ

Nov. 24, 2014 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
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
9/3/201417.4517.4717.4517.45988
9/2/201417.4517.9017.4517.517,046
8/29/201417.9017.9017.4017.454,003
8/28/201417.9417.9417.4517.45281
8/27/201417.7717.8017.4417.444,771
8/26/201417.7617.9017.7617.764,566
8/25/201417.7517.8517.4617.853,023
8/22/201418.0018.0017.4017.722,533
8/21/201417.5017.9917.5017.986,346
8/20/201417.4417.4417.4017.40753
8/19/201417.3617.9517.2017.506,885
8/18/201418.0018.0017.2518.007,408
8/15/201418.0018.2017.0018.204,460
8/14/201418.1018.2018.0018.206,229
8/13/201418.3019.7217.5818.105,092
8/12/201416.8318.3016.7518.2321,902
8/11/201416.8016.8316.5116.833,797
8/8/201416.9816.9816.7716.803,454
8/7/201416.5017.0016.0016.9820,924
8/6/201415.9015.9515.5015.951,108
8/5/201416.0016.0016.0016.008
8/4/201415.8516.0015.7616.002,049
8/1/201415.7615.7615.7615.760
7/31/201415.9216.0015.5315.764,587
7/30/201415.5915.9315.5015.924,301
7/29/201416.0216.0215.6915.851,873
7/28/201416.4816.5815.5215.545,137
7/25/201416.3516.6016.0216.056,072
7/24/201416.3516.3516.0016.354,815
7/23/201416.0116.3114.7115.8710,872
7/22/201415.0016.8115.0016.209,570
7/21/201414.6915.2014.6514.979,264
7/18/201414.3515.0014.3515.0017,263
7/17/201414.7914.7914.4814.684,400
7/16/201414.6614.7414.3014.746,056
7/15/201414.9014.9014.8314.831,302
7/14/201415.1415.1414.6314.895,878
7/11/201414.9214.9214.9214.92245
7/10/201414.7515.0714.7515.002,680
7/9/201414.6914.9114.6914.891,312
7/8/201415.6015.6014.6314.804,510
7/7/201415.2615.8315.2515.831,394
7/3/201416.3016.3015.6615.813,216
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center