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 |
| Dec 03, 2020 | $8.95 | $9.16 | $8.95 | $9.05 | 20 110 |
| Dec 02, 2020 | $9.34 | $9.38 | $8.88 | $8.89 | 10 919 |
| Dec 01, 2020 | $9.34 | $9.34 | $9.28 | $9.31 | 3 202 |
| Nov 30, 2020 | $9.47 | $9.49 | $9.34 | $9.36 | 5 221 |
| Nov 27, 2020 | $9.43 | $9.45 | $9.43 | $9.45 | 805 |
| Nov 25, 2020 | $9.36 | $9.44 | $9.14 | $9.44 | 4 586 |
| Nov 24, 2020 | $9.52 | $9.52 | $9.20 | $9.21 | 10 237 |
| Nov 23, 2020 | $9.24 | $9.41 | $9.15 | $9.41 | 2 530 |
| Nov 20, 2020 | $9.36 | $9.36 | $9.17 | $9.19 | 2 084 |
| Nov 19, 2020 | $9.44 | $9.44 | $9.39 | $9.44 | 1 193 |
| Nov 18, 2020 | $9.43 | $9.54 | $9.38 | $9.38 | 4 997 |
| Nov 17, 2020 | $9.00 | $9.41 | $8.75 | $9.41 | 12 460 |
| Nov 16, 2020 | $9.59 | $9.59 | $9.15 | $9.16 | 3 653 |
| Nov 13, 2020 | $9.31 | $9.43 | $9.31 | $9.40 | 785 |
| Nov 12, 2020 | $9.74 | $9.74 | $9.37 | $9.38 | 5 901 |
| Nov 11, 2020 | $9.50 | $9.74 | $9.14 | $9.71 | 14 178 |
| Nov 10, 2020 | $9.15 | $9.50 | $9.15 | $9.50 | 6 170 |
| Nov 09, 2020 | $8.91 | $9.14 | $8.58 | $8.93 | 15 428 |
| Nov 06, 2020 | $8.44 | $8.63 | $8.44 | $8.62 | 7 658 |
| Nov 05, 2020 | $8.40 | $8.45 | $8.31 | $8.42 | 2 221 |
| Nov 04, 2020 | $8.15 | $8.38 | $8.15 | $8.28 | 6 181 |
| Nov 03, 2020 | $8.13 | $8.20 | $8.13 | $8.20 | 1 997 |
| Nov 02, 2020 | $8.20 | $8.20 | $8.00 | $8.06 | 4 865 |
| Oct 30, 2020 | $8.01 | $8.38 | $7.94 | $8.07 | 19 599 |
| Oct 29, 2020 | $8.19 | $8.27 | $8.15 | $8.25 | 10 876 |
