UK markets open in 3 hours 49 minutes

Hennessy Advisors, Inc. (HNNA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.22+0.14 (+1.98%)
At close: 04:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20247.187.497.137.227.222,900
26 Jun 20247.027.367.027.107.102,000
25 Jun 20247.177.317.127.127.122,600
24 Jun 20247.257.267.137.137.133,100
21 Jun 20247.167.407.147.407.4011,100
20 Jun 20247.207.886.957.257.2553,900
18 Jun 20247.137.486.977.147.146,800
17 Jun 20247.117.377.117.307.303,700
14 Jun 20247.127.157.007.117.119,000
13 Jun 20247.227.457.207.207.206,900
12 Jun 20247.287.357.007.127.124,800
11 Jun 20247.277.367.237.237.231,600
10 Jun 20247.577.967.087.167.1612,500
07 Jun 20247.237.247.227.247.241,300
06 Jun 20247.337.487.247.307.303,200
05 Jun 20247.448.007.257.437.4312,500
04 Jun 20247.487.537.037.407.402,500
03 Jun 20247.197.457.027.407.402,200
31 May 20246.957.256.947.157.155,100
30 May 20247.067.197.017.107.102,900
29 May 20247.207.206.997.057.051,200
28 May 20247.207.257.107.127.1213,100
24 May 20247.257.287.217.257.251,800
23 May 20247.207.257.207.257.25900
22 May 20247.307.337.207.237.238,100
21 May 20246.977.456.937.307.306,700
21 May 20240.138 Dividend
20 May 20247.207.337.137.177.036,600
17 May 20247.207.506.807.247.109,600
16 May 20247.257.357.257.277.136,100
15 May 20247.167.307.167.257.115,800
14 May 20247.397.617.147.257.1111,100
13 May 20247.187.417.067.407.2614,200
10 May 20246.847.206.847.096.958,500
09 May 20246.766.796.746.766.633,400
08 May 20246.606.846.606.786.651,900
07 May 20246.676.836.656.656.5211,500
06 May 20246.926.966.626.676.543,700
03 May 20247.047.076.616.806.6714,700
02 May 20246.986.986.986.986.85-
01 May 20246.877.006.876.986.854,800
30 Apr 20246.806.976.806.906.771,100
29 Apr 20246.716.806.716.806.673,700
26 Apr 20246.706.706.706.706.57-
25 Apr 20246.656.706.606.706.573,800
24 Apr 20246.776.786.716.716.582,800
23 Apr 20246.836.836.756.806.6714,300
22 Apr 20247.057.057.057.056.91900
19 Apr 20246.946.946.706.896.769,900
18 Apr 20246.937.066.807.066.922,800
17 Apr 20246.906.926.806.926.797,700
16 Apr 20247.007.016.886.976.844,600
15 Apr 20247.027.027.007.006.87900
12 Apr 20247.017.157.017.147.001,200
11 Apr 20247.137.137.137.136.99800
10 Apr 20247.067.157.067.147.001,900
09 Apr 20247.127.127.017.056.913,200
08 Apr 20247.007.007.007.006.87300
05 Apr 20246.916.996.916.966.831,200
04 Apr 20246.877.106.877.006.875,700
03 Apr 20246.947.446.906.986.853,100
02 Apr 20246.896.976.886.976.841,200
01 Apr 20246.916.946.906.926.792,600
28 Mar 20246.856.916.826.906.775,200
27 Mar 20246.766.836.766.786.652,200
26 Mar 20246.776.806.776.806.671,100
25 Mar 20246.756.756.756.756.62300
22 Mar 20246.806.846.776.836.703,900
21 Mar 20246.766.806.766.786.6510,400
20 Mar 20246.716.716.706.716.583,300
19 Mar 20246.806.866.706.706.573,900
18 Mar 20246.626.856.616.766.638,500
15 Mar 20246.646.856.606.606.4713,300
14 Mar 20246.836.836.606.606.4710,100
13 Mar 20246.766.906.726.726.593,500
12 Mar 20246.896.896.736.736.605,300
11 Mar 20246.826.846.826.846.71800
08 Mar 20246.746.786.746.766.632,500
07 Mar 20246.716.716.716.716.58700
06 Mar 20246.706.806.656.766.634,700
05 Mar 20246.746.856.726.726.599,400
04 Mar 20246.746.756.746.756.621,800
01 Mar 20246.816.816.656.656.521,900
29 Feb 20246.806.856.786.796.665,000
28 Feb 20246.746.866.746.776.646,000
27 Feb 20246.646.776.646.666.539,600
26 Feb 20246.706.736.666.726.592,800
23 Feb 20246.696.776.656.756.624,300
22 Feb 20246.676.756.676.746.616,200
21 Feb 20246.776.776.666.756.624,300
20 Feb 20246.706.746.666.746.616,100
16 Feb 20246.656.716.526.706.5713,600
16 Feb 20240.138 Dividend
15 Feb 20246.636.786.516.756.489,800
14 Feb 20246.646.656.506.556.296,500
13 Feb 20246.706.706.506.506.243,400
12 Feb 20246.406.716.406.566.308,700
09 Feb 20246.797.106.426.506.244,600
08 Feb 20246.706.706.586.606.341,700
07 Feb 20246.856.856.386.606.3445,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...