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 |
| Aug 28, 2020 | $8.97 | $8.97 | $8.88 | $8.90 | 2 496 |
| Aug 27, 2020 | $8.88 | $8.88 | $8.80 | $8.84 | 3 602 |
| Aug 26, 2020 | $8.88 | $8.88 | $8.76 | $8.86 | 4 241 |
| Aug 25, 2020 | $8.85 | $8.85 | $8.73 | $8.80 | 1 784 |
| Aug 24, 2020 | $8.82 | $8.84 | $8.71 | $8.71 | 1 530 |
| Aug 21, 2020 | $8.89 | $8.89 | $8.70 | $8.83 | 3 978 |
| Aug 20, 2020 | $9.00 | $9.09 | $8.87 | $8.87 | 4 238 |
| Aug 19, 2020 | $9.06 | $9.15 | $8.74 | $9.14 | 8 892 |
| Aug 18, 2020 | $9.00 | $9.22 | $9.00 | $9.10 | 3 071 |
| Aug 17, 2020 | $9.00 | $9.16 | $8.94 | $9.03 | 14 976 |
| Aug 14, 2020 | $8.56 | $9.05 | $8.51 | $8.96 | 13 230 |
| Aug 13, 2020 | $8.51 | $8.64 | $8.41 | $8.46 | 6 286 |
| Aug 12, 2020 | $8.65 | $8.65 | $8.56 | $8.56 | 5 890 |
| Aug 11, 2020 | $8.67 | $8.67 | $8.56 | $8.63 | 4 600 |
| Aug 10, 2020 | $8.11 | $8.50 | $8.10 | $8.50 | 8 425 |
| Aug 07, 2020 | $8.20 | $8.85 | $8.00 | $8.15 | 16 222 |
| Aug 06, 2020 | $8.13 | $8.13 | $8.13 | $8.13 | 303 |
| Aug 05, 2020 | $8.04 | $8.15 | $8.01 | $8.15 | 5 898 |
| Aug 04, 2020 | $8.00 | $8.00 | $7.97 | $7.97 | 2 714 |
| Aug 03, 2020 | $7.86 | $8.00 | $7.86 | $7.92 | 3 105 |
| Jul 31, 2020 | $8.03 | $8.04 | $7.81 | $7.84 | 9 305 |
| Jul 30, 2020 | $7.91 | $8.01 | $7.80 | $8.01 | 1 361 |
| Jul 29, 2020 | $8.03 | $8.03 | $7.80 | $7.87 | 5 077 |
| Jul 28, 2020 | $7.88 | $8.04 | $7.88 | $8.04 | 3 522 |
| Jul 27, 2020 | $8.00 | $8.04 | $7.90 | $7.94 | 5 064 |
