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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2021 | $8.56 | $8.75 | $8.50 | $8.69 | 20 268 |
| Feb 26, 2021 | $8.82 | $8.83 | $8.46 | $8.52 | 45 778 |
| Feb 25, 2021 | $8.89 | $8.92 | $8.61 | $8.67 | 11 260 |
| Feb 24, 2021 | $8.81 | $9.00 | $8.62 | $8.96 | 20 556 |
| Feb 23, 2021 | $8.87 | $8.97 | $8.75 | $8.91 | 33 930 |
| Feb 22, 2021 | $9.25 | $9.34 | $9.05 | $9.10 | 59 632 |
| Feb 19, 2021 | $9.27 | $9.37 | $9.01 | $9.19 | 41 177 |
| Feb 18, 2021 | $9.19 | $9.30 | $9.05 | $9.16 | 17 992 |
| Feb 17, 2021 | $9.46 | $9.46 | $9.09 | $9.09 | 29 670 |
| Feb 16, 2021 | $9.37 | $9.55 | $9.21 | $9.41 | 34 800 |
| Feb 12, 2021 | $9.19 | $9.38 | $9.01 | $9.05 | 19 054 |
| Feb 11, 2021 | $9.19 | $9.40 | $9.01 | $9.01 | 22 202 |
| Feb 10, 2021 | $8.78 | $9.65 | $8.71 | $9.19 | 93 204 |
| Feb 09, 2021 | $10.52 | $10.96 | $8.61 | $8.78 | 226 532 |
| Feb 08, 2021 | $8.65 | $12.50 | $8.65 | $11.09 | 463 864 |
| Feb 05, 2021 | $8.64 | $8.77 | $8.63 | $8.63 | 35 946 |
| Feb 04, 2021 | $8.65 | $8.73 | $8.65 | $8.70 | 13 264 |
| Feb 03, 2021 | $8.66 | $8.68 | $8.53 | $8.66 | 10 145 |
| Feb 02, 2021 | $8.57 | $8.61 | $8.51 | $8.61 | 11 029 |
| Feb 01, 2021 | $8.61 | $8.71 | $8.52 | $8.52 | 9 903 |
| Jan 29, 2021 | $8.63 | $8.70 | $8.55 | $8.57 | 16 466 |
| Jan 28, 2021 | $8.64 | $8.81 | $8.61 | $8.63 | 23 550 |
| Jan 27, 2021 | $8.90 | $8.97 | $8.61 | $8.61 | 34 192 |
| Jan 26, 2021 | $8.90 | $8.97 | $8.80 | $8.97 | 4 133 |
| Jan 25, 2021 | $8.74 | $9.00 | $8.66 | $8.90 | 21 218 |
