Canada markets closed

Hennessy Advisors, Inc. (HNNA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
6.68-0.11 (-1.55%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20246.706.706.706.706.70-
Apr 25, 20246.656.706.606.706.703,800
Apr 24, 20246.776.786.716.716.712,800
Apr 23, 20246.836.836.756.806.8014,300
Apr 22, 20247.057.057.057.057.05900
Apr 19, 20246.946.946.706.896.899,900
Apr 18, 20246.937.066.807.067.062,800
Apr 17, 20246.906.926.806.926.927,700
Apr 16, 20247.007.016.886.976.974,600
Apr 15, 20247.027.027.007.007.00900
Apr 12, 20247.017.157.017.147.141,200
Apr 11, 20247.137.137.137.137.13800
Apr 10, 20247.067.157.067.147.141,900
Apr 09, 20247.127.127.017.057.053,200
Apr 08, 20247.007.007.007.007.00300
Apr 05, 20246.916.996.916.966.961,200
Apr 04, 20246.877.106.877.007.005,700
Apr 03, 20246.947.446.906.986.983,100
Apr 02, 20246.896.976.886.976.971,200
Apr 01, 20246.916.946.906.926.922,600
Mar 28, 20246.856.916.826.906.905,200
Mar 27, 20246.766.836.766.786.782,200
Mar 26, 20246.776.806.776.806.801,100
Mar 25, 20246.756.756.756.756.75300
Mar 22, 20246.806.846.776.836.833,900
Mar 21, 20246.766.806.766.786.7810,400
Mar 20, 20246.716.716.706.716.713,300
Mar 19, 20246.806.866.706.706.703,900
Mar 18, 20246.626.856.616.766.768,500
Mar 15, 20246.646.856.606.606.6013,300
Mar 14, 20246.836.836.606.606.6010,100
Mar 13, 20246.766.906.726.726.723,500
Mar 12, 20246.896.896.736.736.735,300
Mar 11, 20246.826.846.826.846.84800
Mar 08, 20246.746.786.746.766.762,500
Mar 07, 20246.716.716.716.716.71700
Mar 06, 20246.706.806.656.766.764,700
Mar 05, 20246.746.856.726.726.729,400
Mar 04, 20246.746.756.746.756.751,800
Mar 01, 20246.816.816.656.656.651,900
Feb 29, 20246.806.856.786.796.795,000
Feb 28, 20246.746.866.746.776.776,000
Feb 27, 20246.646.776.646.666.669,600
Feb 26, 20246.706.736.666.726.722,800
Feb 23, 20246.696.776.656.756.754,300
Feb 22, 20246.676.756.676.746.746,200
Feb 21, 20246.776.776.666.756.754,300
Feb 20, 20246.706.746.666.746.746,100
Feb 16, 20246.656.716.526.706.7013,600
Feb 16, 20240.138 Dividend
Feb 15, 20246.636.786.516.756.619,800
Feb 14, 20246.646.656.506.556.426,500
Feb 13, 20246.706.706.506.506.373,400
Feb 12, 20246.406.716.406.566.438,700
Feb 09, 20246.797.106.426.506.374,600
Feb 08, 20246.706.706.586.606.471,700
Feb 07, 20246.856.856.386.606.4745,400
Feb 06, 20246.956.956.766.846.708,200
Feb 05, 20246.966.966.906.906.76900
Feb 02, 20247.007.006.756.986.844,500
Feb 01, 20247.007.007.007.006.86600
Jan 31, 20246.957.006.927.006.861,300
Jan 30, 20247.017.106.937.046.904,300
Jan 29, 20247.127.126.916.966.824,600
Jan 26, 20247.077.227.067.227.075,400
Jan 25, 20247.277.277.067.106.956,100
Jan 24, 20247.167.167.077.086.943,300
Jan 23, 20247.117.237.077.076.936,700
Jan 22, 20247.077.197.077.076.932,600
Jan 19, 20247.197.197.097.126.973,000
Jan 18, 20247.307.307.077.076.934,800
Jan 17, 20247.117.117.057.056.91700
Jan 16, 20247.377.527.047.046.909,600
Jan 12, 20247.067.417.067.177.026,200
Jan 11, 20247.207.577.137.157.0010,300
Jan 10, 20247.577.577.167.167.016,200
Jan 09, 20247.437.437.167.167.013,100
Jan 08, 20247.257.497.237.367.219,600
Jan 05, 20247.467.467.167.287.138,000
Jan 04, 20246.797.686.757.447.2944,700
Jan 03, 20246.816.976.766.906.764,200
Jan 02, 20246.776.976.656.846.706,700
Dec 29, 20236.606.746.586.716.5749,600
Dec 28, 20236.526.736.506.566.4344,200
Dec 27, 20236.616.866.566.746.609,600
Dec 26, 20236.646.646.516.636.497,500
Dec 22, 20236.586.586.506.586.459,300
Dec 21, 20236.626.626.546.556.423,500
Dec 20, 20236.626.636.516.596.4611,300
Dec 19, 20236.506.636.506.636.495,300
Dec 18, 20236.506.606.506.526.396,800
Dec 15, 20236.556.586.506.506.375,400
Dec 14, 20236.556.606.546.586.459,100
Dec 13, 20236.506.556.506.516.383,300
Dec 12, 20236.446.526.446.506.3717,700
Dec 11, 20236.536.536.406.456.3215,500
Dec 08, 20236.586.586.556.576.441,500
Dec 07, 20236.426.626.426.496.367,900
Dec 06, 20236.536.596.486.486.358,800
Dec 05, 20236.516.636.476.576.4414,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...