OTCMKTS:HNNA
Hennessy Advisors Stock Price (Quote)
$6.98
+0.0783 (+1.14%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.60 | $7.44 | Wednesday, 1st May 2024 HNNA stock ended at $6.98. This is 1.14% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $6.87 to a day high of $7.00. |
| 90 days | $6.38 | $7.44 | |
| 52 weeks | $6.33 | $7.68 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $17.31 | $18.31 | $17.31 | $17.81 | 13 950 |
| Mar 08, 2016 | $17.47 | $17.47 | $17.23 | $17.28 | 4 200 |
| Mar 07, 2016 | $17.25 | $17.48 | $17.23 | $17.23 | 17 250 |
| Mar 04, 2016 | $17.33 | $17.33 | $17.15 | $17.15 | 6 000 |
| Mar 03, 2016 | $17.17 | $17.25 | $17.07 | $17.15 | 4 650 |
| Mar 02, 2016 | $16.99 | $17.27 | $16.99 | $17.05 | 14 850 |
| Mar 01, 2016 | $16.94 | $17.33 | $16.94 | $17.20 | 6 450 |
| Feb 29, 2016 | $17.33 | $17.33 | $16.83 | $16.94 | 12 450 |
| Feb 26, 2016 | $16.87 | $17.33 | $16.87 | $17.11 | 5 400 |
| Feb 25, 2016 | $16.88 | $17.37 | $16.83 | $16.94 | 16 050 |
| Feb 24, 2016 | $16.81 | $17.33 | $16.81 | $16.83 | 3 300 |
| Feb 23, 2016 | $16.81 | $16.97 | $16.81 | $16.89 | 3 900 |
| Feb 22, 2016 | $17.08 | $17.53 | $16.63 | $17.17 | 9 150 |
| Feb 19, 2016 | $18.11 | $18.11 | $17.00 | $17.08 | 14 250 |
| Feb 18, 2016 | $18.00 | $18.23 | $17.62 | $17.62 | 10 500 |
| Feb 17, 2016 | $17.86 | $18.32 | $17.43 | $18.32 | 7 950 |
| Feb 16, 2016 | $17.19 | $17.87 | $17.05 | $17.61 | 12 600 |
| Feb 12, 2016 | $18.01 | $18.35 | $17.13 | $17.19 | 13 500 |
| Feb 11, 2016 | $17.75 | $18.49 | $17.69 | $17.85 | 12 900 |
| Feb 10, 2016 | $17.95 | $18.73 | $17.59 | $18.43 | 22 950 |
| Feb 09, 2016 | $18.12 | $18.12 | $17.89 | $17.83 | 6 900 |
| Feb 08, 2016 | $19.01 | $19.11 | $17.65 | $17.59 | 34 800 |
| Feb 05, 2016 | $18.67 | $18.96 | $18.67 | $18.71 | 9 900 |
| Feb 04, 2016 | $18.69 | $18.69 | $18.39 | $18.33 | 2 700 |
| Feb 03, 2016 | $19.00 | $19.47 | $18.33 | $18.35 | 12 900 |
