OTCMKTS:HNNA
Hennessy Advisors Stock Price (Quote)
$6.80
-0.250 (-3.54%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.70 | $7.44 | Tuesday, 23rd Apr 2024 HNNA stock ended at $6.80. This is 3.54% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.17% from a day low at $6.75 to a day high of $6.83. |
| 90 days | $6.38 | $7.44 | |
| 52 weeks | $6.33 | $7.68 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $7.16 | $7.30 | $7.11 | $7.29 | 16 116 |
| May 30, 2023 | $7.00 | $7.36 | $7.00 | $7.16 | 2 894 |
| May 26, 2023 | $7.02 | $7.05 | $6.85 | $7.05 | 16 605 |
| May 25, 2023 | $6.77 | $7.02 | $6.75 | $7.01 | 77 273 |
| May 24, 2023 | $6.94 | $6.94 | $6.75 | $6.77 | 27 216 |
| May 23, 2023 | $6.92 | $6.98 | $6.88 | $6.91 | 17 050 |
| May 22, 2023 | $6.91 | $6.96 | $6.80 | $6.94 | 23 654 |
| May 19, 2023 | $7.02 | $7.06 | $6.85 | $6.99 | 21 595 |
| May 18, 2023 | $6.97 | $6.97 | $6.86 | $6.86 | 1 698 |
| May 17, 2023 | $7.00 | $7.00 | $6.85 | $6.85 | 4 717 |
| May 16, 2023 | $6.90 | $6.95 | $6.88 | $6.92 | 5 657 |
| May 15, 2023 | $6.82 | $6.97 | $6.82 | $6.87 | 31 544 |
| May 12, 2023 | $7.08 | $7.08 | $6.92 | $6.92 | 641 |
| May 11, 2023 | $7.29 | $7.11 | $6.83 | $6.98 | 21 508 |
| May 10, 2023 | $7.07 | $7.17 | $6.76 | $7.03 | 14 742 |
| May 09, 2023 | $7.23 | $7.23 | $7.11 | $7.12 | 5 798 |
| May 08, 2023 | $7.42 | $7.47 | $7.10 | $7.11 | 23 557 |
| May 05, 2023 | $7.42 | $7.53 | $7.42 | $7.46 | 2 757 |
| May 04, 2023 | $7.40 | $7.58 | $7.38 | $7.47 | 8 225 |
| May 03, 2023 | $7.61 | $7.61 | $7.38 | $7.38 | 23 807 |
| May 02, 2023 | $7.62 | $7.62 | $7.52 | $7.61 | 729 |
| May 01, 2023 | $7.50 | $7.63 | $7.50 | $7.57 | 8 666 |
| Apr 28, 2023 | $7.37 | $7.52 | $7.45 | $7.52 | 1 724 |
| Apr 27, 2023 | $7.49 | $7.49 | $7.36 | $7.45 | 3 455 |
| Apr 26, 2023 | $7.45 | $7.45 | $7.36 | $7.45 | 1 530 |
