Quantcast
HNNA

Hennessy Advisors, Inc. Common Stock Historical Stock Prices

$15.07
*  
0.67
4.65%
Get HNNA Alerts
*Delayed - data as of Sep. 24, 2018 9:47 ET  -  Find a broker to begin trading HNNA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HNNA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:47 14.40 15.07 14.85 15.07 1,015
09/21/2018 15.05 15.175 14.17 14.4 12,368
09/20/2018 15.048 15.05 15 15.02 8,672
09/19/2018 14.9827 15.2699 14.98 15.01 5,456
09/18/2018 14.54 15 14.5 14.9999 6,834
09/17/2018 14.45 15 13.8037 14.61 13,716
09/14/2018 13.76 14.15 13.76 13.98 18,110
09/13/2018 13.85 13.99 13.78 13.78 7,729
09/12/2018 13.7263 13.98 13.7263 13.98 1,974
09/11/2018 13.32 13.635 12.9501 13.55 8,409
09/10/2018 14 14 13.325 13.6 13,732
09/07/2018 14.25 14.25 13.78 13.81 8,817
09/06/2018 14.3 14.5301 13.9256 14 11,115
09/05/2018 14.507 14.51 14.35 14.35 3,255
09/04/2018 14.64 14.6556 14.4 14.48 7,695
08/31/2018 14.529 14.55 14.5 14.5 685
08/30/2018 14.5881 14.6287 14.5 14.5 2,704
08/29/2018 14.6525 14.6708 14.56 14.585 3,824
08/28/2018 14.63 14.7283 14.6 14.6163 8,255
08/27/2018 14.69 14.72 14.64 14.64 2,884
08/24/2018 14.61 14.68 14.5805 14.659 13,333
08/23/2018 14.99 14.99 14.55 14.68 4,312
08/22/2018 14.75 15 14.71 15 3,005
08/21/2018 14.9 15.05 14.75 14.75 11,199
08/20/2018 14.64 14.865 14.64 14.835 25,309
08/17/2018 14.81 14.81 14.5 14.5 11,694
08/16/2018 15.2 15.2 14.4 14.43 6,510
08/15/2018 15.12 15.1499 14.95 14.9878 2,133
08/14/2018 15.3743 15.3743 15.15 15.1999 5,012
08/13/2018 16.349 16.349 15.172 15.5473 2,128
08/10/2018 16.29 16.29 15.22 15.2242 2,375
08/09/2018 15.31 15.4297 15.28 15.28 955
08/08/2018 15.16 15.2799 15.07 15.26 4,105
08/07/2018 15.34 15.4 15.1701 15.24 35,629
08/06/2018 15.45 15.45 15.2316 15.4 28,634
08/03/2018 15.72 15.72 15.0721 15.45 31,873
08/02/2018 15.7 15.9743 15.3 15.5914 22,842
08/01/2018 15.84 15.84 15.3765 15.7 20,195
07/31/2018 16.25 16.25 15.65 15.65 4,938
07/30/2018 16.1 16.1 15 15.8947 23,304
07/27/2018 16.5 16.5 16 16.05 30,907
07/26/2018 16.99 16.99 16.52 16.52 1,513
07/25/2018 17.05 17.0618 16.9 16.9 28,282
07/24/2018 17.05 17.05 16.9 16.9 1,504
07/23/2018 17.25 17.4312 16.9 17.105 10,678
07/20/2018 17.4 17.4 17.25 17.2501 2,141
07/19/2018 17.29 17.5 17.28 17.28 665
07/18/2018 17.356 17.499 17.356 17.499 1,369
07/17/2018 17.39 17.48 17.35 17.48 1,040
07/16/2018 17.28 17.624 17.28 17.29 3,858
07/13/2018 17.61 17.9538 17.61 17.6716 2,713
07/12/2018 17.61 17.61 17.36 17.55 2,362
07/11/2018 17.62 17.74 17.201 17.61 4,145
07/10/2018 17.49 17.74 17.461 17.62 3,920
07/09/2018 17.38 17.77 17.25 17.39 4,432
07/06/2018 17.35 17.429 17.35 17.42 3,402
07/05/2018 17.618 17.618 17.3 17.5 1,023
07/03/2018 17.35 17.36 17.2868 17.34 3,547
07/02/2018 17.19 17.59 17.19 17.37 2,696
06/29/2018 17.39 17.44 17.2845 17.35 1,585
06/28/2018 17.25 17.2679 17.25 17.25 3,032
06/27/2018 17.2305 17.48 17.2305 17.3 1,754
06/26/2018 17.66 17.66 17.25 17.41 3,521
06/25/2018 17.71 17.71 17.26 17.31 14,228
06/22/2018 18.35 18.3686 17.71 17.71 17,519
06/21/2018 18.59 18.8 18.365 18.5773 6,926
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio