Quantcast
HNNA

Hennessy Advisors, Inc. Common Stock Historical Stock Prices

$11.1154
*  
0.0354
0.32%
Get HNNA Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading HNNA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    HNNA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
16:00 11.16 11.4999 10.91 11.1154 12,417
12/10/2018 11.16 11.4999 10.91 11.1154 12,417
12/07/2018 11.21 11.35 10.995 11.08 4,961
12/06/2018 12.03 12.09 11.18 11.24 12,935
12/04/2018 11.97 12 11.5 11.97 5,842
12/03/2018 11.65 12.15 11.59 12.15 4,491
11/30/2018 11.42 12.1293 11.42 11.42 7,364
11/29/2018 10.8 11.4 10.8 11.4 5,890
11/28/2018 11.4729 11.5071 10.1411 10.81 40,905
11/27/2018 11.7 11.7 11.42 11.42 6,529
11/26/2018 11.9 12.1012 11.7 11.7 12,291
11/23/2018 11.9 11.9 11.9 11.9 124
11/21/2018 11.92 12.18 11.51 11.8759 16,254
11/20/2018 12.2833 12.4797 11.9 11.99 9,239
11/19/2018 12.3 12.3 12.14 12.3 3,763
11/16/2018 12.3 12.48 12.3 12.48 3,694
11/15/2018 12.03 12.1084 12.0085 12.05 1,079
11/14/2018 12.1166 12.19 12 12 4,310
11/13/2018 12.14 12.2693 12.12 12.2323 1,295
11/12/2018 12.17 12.3692 12.14 12.15 2,455
11/09/2018 12.57 12.78 12.2039 12.4877 1,736
11/08/2018 12.8675 12.8675 12.51 12.51 2,683
11/07/2018 12.58 12.58 12.44 12.44 2,060
11/06/2018 12.879 12.879 12.28 12.31 1,153
11/05/2018 12.8 12.8 12.5 12.5 900
11/02/2018 12.84 13 12.81 12.81 4,241
11/01/2018 12.39 13 12.1529 12.9585 3,891
10/31/2018 12.3 12.4073 11.95 12.39 6,239
10/30/2018 12.25 12.409 11.79 12.3 10,068
10/29/2018 12.1 12.8675 12.1 12.335 3,356
10/26/2018 11.57 12.8615 11.57 12.1 5,193
10/25/2018 12.77 12.77 11.3587 11.58 40,126
10/24/2018 12.77 13.2715 12.62 12.9 11,173
10/23/2018 13.5 13.5675 12.57 12.8133 7,317
10/22/2018 13.58 13.5925 12.95 13.35 14,176
10/19/2018 13.6 13.7762 13.5 13.7 31,133
10/18/2018 13.57 13.7422 13.5 13.5 5,706
10/17/2018 13.9 13.9 13.62 13.62 962
10/16/2018 14.91 14.91 13.65 13.65 1,270
10/15/2018 13.73 13.9588 13.6 13.62 20,018
10/12/2018 13.97 14.98 13.65 13.68 9,439
10/11/2018 13.97 14.48 13.82 13.82 21,054
10/10/2018 13.95 13.96 13.8826 13.95 3,991
10/09/2018 13.93 13.97 13.82 13.95 2,987
10/08/2018 13.96 13.97 13.9 13.92 4,623
10/05/2018 13.9274 13.97 13.9274 13.97 3,364
10/04/2018 13.95 13.99 13.94 13.9511 4,206
10/03/2018 13.97 14 13.9 13.968 3,680
10/02/2018 13.69 13.99 13.69 13.95 5,418
10/01/2018 14.05 14.05 13.7042 13.75 5,383
09/28/2018 13.9 13.9899 13.85 13.85 7,951
09/27/2018 14.0198 14.0198 13.95 13.9818 2,846
09/26/2018 14.044 14.23 13.96 14 3,411
09/25/2018 14.17 14.2499 13.66 13.95 4,318
09/24/2018 14.85 15.07 13.925 14.26 11,927
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
*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