$28.15 +0.57 (%) Hennessy Advisors Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
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
1/5/201629.6029.7029.4329.701,264
1/4/201629.5329.9229.0429.7020,914
12/31/201530.0030.0028.7029.963,409
12/30/201529.8530.0528.8729.8012,212
12/29/201529.6030.4429.5430.009,223
12/28/201529.7029.7029.4729.523,501
12/24/201529.6529.7029.6029.703,455
12/23/201529.5129.7029.4829.486,986
12/22/201530.2530.2529.4729.473,939
12/21/201529.2831.2429.0329.815,089
12/18/201529.9930.3529.0129.017,011
12/17/201531.4232.7229.5529.556,257
12/16/201530.7931.3229.0130.425,825
12/15/201531.6732.7030.7930.848,243
12/14/201531.0031.6830.9031.1112,590
12/11/201531.3531.7130.6130.7938,566
12/10/201532.1232.1431.7431.9916,231
12/9/201532.7032.7332.0732.376,124
12/8/201532.0732.7432.0032.2015,945
12/7/201532.0532.4530.7332.3321,070
12/4/201532.1032.8532.0132.4615,933
12/3/201531.5733.0031.5732.458,757
12/2/201530.8832.3430.0031.5728,560
12/1/201530.7030.9429.7130.5915,118
11/30/201529.0029.8029.0029.5126,239
11/27/201528.5028.9928.2528.992,780
11/25/201528.1029.4328.1028.334,582
11/24/201526.6928.0626.6927.7913,617
11/23/201528.4528.4526.6926.916,876
11/20/201528.6428.8728.3028.711,939
11/19/201529.0029.0028.2728.911,781
11/18/201529.5029.5028.3928.701,694
11/17/201528.0929.1028.0029.044,233
11/16/201529.6629.6627.7528.245,060
11/13/201529.0030.0029.0029.403,848
11/12/201528.9729.0028.6929.004,606
11/11/201528.4528.7528.4528.75775
11/10/201528.5228.6028.2728.27588
11/9/201528.9628.9627.6527.8810,742
11/6/201527.9828.2527.7128.021,908
11/5/201527.8927.9727.8327.97438
11/4/201527.6528.0027.6527.996,819
11/3/201527.6828.3027.3627.695,654
11/2/201528.0028.0027.1127.253,084
10/30/201527.5327.9027.0027.901,824
10/29/201526.2027.5826.2027.582,234
10/28/201526.2027.4026.2026.321,646
10/27/201527.0827.0826.0026.006,273
10/26/201527.7227.7226.5427.006,779
10/23/201527.6427.7227.3627.711,977
10/22/201527.4127.9327.0527.203,427
10/21/201526.8727.4826.0627.425,015
10/20/201526.8727.7326.0126.118,115
10/19/201526.0227.7426.0027.742,586
10/16/201526.0026.1426.0026.023,304
10/15/201525.6426.2525.6426.196,500
10/14/201527.0027.2825.0325.4624,469
10/13/201528.4528.5026.2926.9518,990
10/12/201528.0028.5027.5728.4613,547
10/9/201528.0128.3427.8727.959,253
10/8/201527.7828.5027.7828.373,173
10/7/201527.8428.0125.5327.6012,718
10/6/201527.0327.7526.8027.704,436
10/5/201524.2529.0223.8626.0130,000
10/2/201523.8424.2323.8424.233,270
10/1/201523.9124.0523.5523.8510,224
9/30/201524.0524.0523.3823.766,394
9/29/201523.6723.6723.1923.405,698
9/28/201524.0224.0523.1623.7527,325
9/25/201524.2524.2524.0224.021,950
9/24/201524.0024.3424.0024.256,681
9/23/201523.0024.5023.0024.103,682
9/22/201524.0824.0823.9723.97794
9/21/201524.9024.9024.3924.904,371
9/18/201524.5224.9024.5224.909,509
9/17/201524.8424.8424.5224.5217,346
9/16/201525.0025.0024.7024.8017,555
9/15/201524.7524.9224.7124.9132,740
  • Showing 1-100 of 1,241 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center