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 |
| 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 |
| Oct 28, 2020 | $8.20 | $8.21 | $8.14 | $8.20 | 7 666 |
| Oct 27, 2020 | $8.40 | $8.40 | $8.39 | $8.39 | 421 |
| Oct 26, 2020 | $8.44 | $8.44 | $8.20 | $8.44 | 2 014 |
| Oct 23, 2020 | $8.53 | $8.53 | $8.43 | $8.45 | 1 528 |
| Oct 22, 2020 | $8.45 | $8.56 | $8.45 | $8.50 | 2 055 |
| Oct 21, 2020 | $8.60 | $8.60 | $8.52 | $8.52 | 1 445 |
| Oct 20, 2020 | $8.64 | $8.67 | $8.64 | $8.67 | 425 |
| Oct 19, 2020 | $8.42 | $8.69 | $8.33 | $8.59 | 20 248 |
| Oct 16, 2020 | $8.14 | $8.50 | $8.14 | $8.48 | 11 045 |
| Oct 15, 2020 | $8.23 | $8.39 | $8.10 | $8.35 | 11 663 |
| Oct 14, 2020 | $8.52 | $8.52 | $7.76 | $8.18 | 16 814 |
| Oct 13, 2020 | $8.57 | $8.60 | $8.57 | $8.57 | 3 784 |
| Oct 12, 2020 | $8.60 | $8.60 | $8.52 | $8.53 | 1 265 |
| Oct 09, 2020 | $8.45 | $8.56 | $8.45 | $8.56 | 1 187 |
| Oct 08, 2020 | $8.44 | $8.54 | $8.38 | $8.48 | 3 491 |
| Oct 07, 2020 | $8.36 | $8.40 | $8.31 | $8.40 | 2 671 |
| Oct 06, 2020 | $8.42 | $8.42 | $8.24 | $8.33 | 4 603 |
