OTCMKTS:HNNA
Hennessy Advisors Stock Price (Quote)
$6.80
-0.175 (-2.51%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.60 | $7.44 | Friday, 3rd May 2024 HNNA stock ended at $6.80. This is 2.51% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.66% from a day low at $6.61 to a day high of $7.05. |
| 90 days | $6.38 | $7.44 | |
| 52 weeks | $6.33 | $7.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2021 | $8.79 | $8.99 | $8.79 | $8.94 | 7 543 |
| Apr 05, 2021 | $8.68 | $8.84 | $8.54 | $8.79 | 21 261 |
| Apr 01, 2021 | $8.68 | $8.70 | $8.56 | $8.65 | 5 605 |
| Mar 31, 2021 | $8.67 | $8.67 | $8.55 | $8.61 | 6 243 |
| Mar 30, 2021 | $8.53 | $8.62 | $8.53 | $8.61 | 2 477 |
| Mar 29, 2021 | $8.41 | $8.61 | $8.41 | $8.53 | 14 783 |
| Mar 26, 2021 | $8.55 | $8.55 | $8.48 | $8.55 | 16 424 |
| Mar 25, 2021 | $8.40 | $8.54 | $8.40 | $8.51 | 7 512 |
| Mar 24, 2021 | $8.51 | $8.58 | $8.51 | $8.58 | 5 327 |
| Mar 23, 2021 | $8.55 | $8.58 | $8.54 | $8.57 | 4 820 |
| Mar 22, 2021 | $8.57 | $8.59 | $8.45 | $8.57 | 5 602 |
| Mar 19, 2021 | $8.58 | $8.58 | $8.41 | $8.57 | 10 033 |
| Mar 18, 2021 | $8.62 | $8.74 | $8.55 | $8.55 | 19 877 |
| Mar 17, 2021 | $8.61 | $8.70 | $8.60 | $8.61 | 5 986 |
| Mar 16, 2021 | $8.64 | $8.69 | $8.63 | $8.66 | 4 866 |
| Mar 15, 2021 | $8.76 | $8.76 | $8.51 | $8.71 | 9 508 |
| Mar 12, 2021 | $8.51 | $8.72 | $8.51 | $8.72 | 15 384 |
| Mar 11, 2021 | $8.63 | $8.64 | $8.50 | $8.51 | 5 397 |
| Mar 10, 2021 | $8.54 | $8.70 | $8.50 | $8.50 | 14 699 |
| Mar 09, 2021 | $8.66 | $8.72 | $8.37 | $8.50 | 14 759 |
| Mar 08, 2021 | $8.48 | $8.83 | $8.48 | $8.57 | 59 000 |
| Mar 05, 2021 | $8.60 | $8.60 | $8.37 | $8.46 | 15 445 |
| Mar 04, 2021 | $8.54 | $8.72 | $8.41 | $8.44 | 24 298 |
| Mar 03, 2021 | $8.81 | $8.84 | $8.35 | $8.49 | 49 612 |
| Mar 02, 2021 | $8.75 | $8.84 | $8.60 | $8.81 | 16 434 |
