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 |
| Oct 05, 2020 | $8.37 | $8.53 | $8.20 | $8.42 | 3 882 |
| Oct 02, 2020 | $8.10 | $8.24 | $8.10 | $8.23 | 1 762 |
| Oct 01, 2020 | $8.36 | $8.56 | $8.35 | $8.40 | 1 938 |
| Sep 30, 2020 | $8.19 | $8.56 | $8.19 | $8.29 | 1 310 |
| Sep 29, 2020 | $8.48 | $8.50 | $8.20 | $8.50 | 12 511 |
| Sep 28, 2020 | $8.83 | $8.83 | $8.50 | $8.50 | 2 930 |
| Sep 25, 2020 | $8.75 | $8.96 | $8.75 | $8.81 | 1 954 |
| Sep 24, 2020 | $9.05 | $9.12 | $8.60 | $8.64 | 11 042 |
| Sep 23, 2020 | $9.10 | $9.61 | $9.08 | $9.11 | 2 687 |
| Sep 22, 2020 | $9.42 | $9.42 | $9.09 | $9.09 | 2 785 |
| Sep 21, 2020 | $9.50 | $9.50 | $9.23 | $9.38 | 7 464 |
| Sep 18, 2020 | $9.59 | $9.59 | $9.30 | $9.50 | 13 572 |
| Sep 17, 2020 | $9.26 | $9.64 | $9.26 | $9.32 | 2 674 |
| Sep 16, 2020 | $9.23 | $9.48 | $9.15 | $9.26 | 2 350 |
| Sep 15, 2020 | $9.39 | $9.39 | $9.06 | $9.26 | 2 932 |
| Sep 14, 2020 | $9.04 | $9.18 | $9.01 | $9.01 | 3 437 |
| Sep 11, 2020 | $9.18 | $9.25 | $9.03 | $9.03 | 3 475 |
| Sep 10, 2020 | $9.06 | $9.15 | $9.00 | $9.15 | 2 035 |
| Sep 09, 2020 | $9.10 | $9.10 | $8.92 | $8.92 | 2 931 |
| Sep 08, 2020 | $9.07 | $9.07 | $9.00 | $9.05 | 2 791 |
| Sep 04, 2020 | $8.90 | $9.05 | $8.76 | $8.93 | 8 261 |
| Sep 03, 2020 | $8.76 | $8.90 | $8.75 | $8.90 | 2 560 |
| Sep 02, 2020 | $8.76 | $8.92 | $8.60 | $8.61 | 3 745 |
| Sep 01, 2020 | $8.79 | $8.83 | $8.60 | $8.60 | 10 405 |
| Aug 31, 2020 | $8.89 | $8.97 | $8.61 | $8.79 | 20 062 |
