Hennessy Advisors Inc $15.99

up +0.07


31/7/2014 09:50 AM  |  NASDAQ : HNNA  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNNA historical data

Date Open High Low Close Volume
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
7/2/201415.1515.6715.1515.585,904
7/1/201414.9715.1314.8815.13923
6/30/201414.5614.9814.5614.885,990
6/27/201414.8714.8714.5614.566,406
6/26/201414.3914.8414.2214.842,796
6/25/201414.0514.5414.0014.013,068
6/24/201414.0814.3814.0714.233,857
6/23/201414.6714.6713.4014.4815,986
6/20/201415.6815.9012.9212.9230,042
6/19/201415.7715.7715.2115.6713,142
6/18/201416.4916.4915.1715.744,450
6/17/201416.3516.3515.1516.008,221
6/16/201416.9516.9516.2916.294,409
6/13/201415.1116.7914.5016.457,664
6/12/201415.7017.0015.5616.974,239
6/11/201415.5015.7515.5015.704,294
6/10/201415.4015.5015.0015.407,682
6/9/201415.1515.4015.1515.407,427
6/6/201415.1015.2515.1015.253,504
6/5/201414.5115.2514.5115.078,061
6/4/201415.0815.2515.0015.253,239
6/3/201415.0015.2514.6015.004,484
6/2/201415.0015.5015.0015.2512,680
5/30/201414.9215.0014.7515.003,111
5/29/201414.7514.7514.5014.612,825
5/28/201413.9514.7513.9514.754,230
5/27/201413.6814.0013.6813.926,357
5/23/201413.0013.5012.9313.506,800
5/22/201412.6513.0012.6513.005,981
5/21/201412.6512.6512.6512.650
5/20/201412.6712.7012.6512.65855
5/19/201412.3512.7512.3512.7513,659
5/16/201412.2412.7011.8012.2527,147
5/15/201412.2512.7512.1612.2547,092
5/14/201412.2512.2512.1012.104,806
5/13/201412.5012.5012.5012.508,530
5/12/201412.5012.5012.5012.50128
5/9/201412.5012.5012.5012.50951
5/8/201412.6512.6512.6512.65141
5/7/201411.0313.0010.6012.2517,000
5/6/201412.0012.5012.0012.2526,122
5/5/201412.2012.2012.0012.00525
5/2/201412.1412.2512.1412.255,232
5/1/201412.4912.4912.2512.25800
4/30/201412.4912.4912.4912.49500
4/29/201412.7312.7312.5012.505,764
4/28/201412.5013.0012.5012.7312,605
4/25/201412.4012.4012.4012.40371
4/24/201412.2512.4012.2512.402,050
4/23/201412.4012.4012.3912.401,483
4/22/201412.2012.2012.2012.202,000
4/21/201412.2012.2012.2012.200
4/17/201412.2012.2012.2012.201,000
4/16/201412.1512.2312.1512.163,000
4/15/201412.0712.1012.0712.104,637
4/14/201412.0712.3012.0712.30210
4/11/201412.1012.1012.1012.100
4/10/201412.1012.1012.1012.10641
4/9/201412.1012.1012.0912.091,008
4/8/201412.1512.1512.1012.10603
4/7/201412.5112.5112.1512.15600
4/4/201413.0013.0012.9912.991,612
4/3/201412.5112.5112.5112.51485
4/2/201411.8014.0011.8012.514,092
4/1/201411.7511.7511.7511.750
3/31/201411.7811.7811.7511.7521,643
3/28/201411.7511.7511.7511.750
3/27/201411.7511.7511.7511.753,000
3/26/201411.7511.8011.6511.7512,216
3/25/201411.6511.6511.6511.652,000
3/24/201411.6511.7511.6111.656,375
3/21/201411.7511.7511.6111.616,635
3/20/201411.7511.7511.7511.751,000
3/19/201411.7511.7511.7511.7575
3/18/201411.5011.7511.3011.752,210
3/17/201411.3011.3011.3011.300
3/14/201411.5011.5011.3011.301,457
3/13/201411.3011.3011.3011.300
3/12/201411.5011.5011.2511.302,450
3/11/201411.7511.7511.7511.75235
3/10/201411.9011.9011.8011.80218
Trading Center