Dark

HNNA
Hennessy Advisors, Inc.
stock NASDAQ

At Close

May 9, 2025

10.80USD-4.044%(-0.45)4,494

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-11.25)0

After-hours

May 7, 2025 4:18:30 PM EDT

10.50USD0.000%(+10.50)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	10.6000	11.0000	10.4386	10.7951	-4.044%	4,494	0.000%
2025-05-08	10.5296	11.2500	10.3650	11.2500	+5.833%	24,577	-4.044%
2025-05-07	10.4855	10.6300	10.3000	10.6300	+0.378%	3,124	+1.553%
2025-05-06	10.8300	10.8900	10.5900	10.5900	-1.213%	2,421	+1.937%
2025-05-05	10.8300	10.8800	10.5000	10.7200	+0.282%	4,251	+0.701%
2025-05-02	10.9999	10.9999	10.5000	10.6899	-0.001%	6,074	+0.984%
2025-05-01	10.5400	11.0000	10.5400	10.6900	-0.835%	10,810	+0.983%
2025-04-30	10.7648	11.0000	10.7600	10.7800	-2.000%	2,518	+0.140%
2025-04-29	10.6400	11.0000	10.6400	11.0000	+0.091%	2,615	-1.863%
2025-04-28	10.7264	10.9900	10.6500	10.9900	0.000%	5,220	-1.773%
2025-04-25	10.9863	11.0000	9.8900	10.9900	+6.081%	8,809	-1.773%
2025-04-24	10.1650	10.3600	10.1650	10.3600	+1.569%	1,272	+4.200%
2025-04-23	10.7800	10.7800	10.2000	10.2000	-2.857%	4,827	+5.834%
2025-04-22	9.8938	10.5000	9.7996	10.5000	+7.582%	13,157	+2.810%
2025-04-21	9.9900	9.9900	9.7300	9.7600	-3.748%	9,661	+10.606%
2025-04-17	9.9101	10.1400	9.4639	10.1400	+3.787%	6,262	+6.461%
2025-04-16	9.6500	10.0000	9.5485	9.7700	+2.304%	25,867	+10.492%
2025-04-15	9.5100	10.0100	9.4600	9.5500	+0.526%	35,538	+13.038%
2025-04-14	9.6800	9.9000	9.3000	9.5000	0.000%	51,299	+13.633%
2025-04-11	9.8300	10.3967	9.1400	9.5000	-1.860%	95,842	+13.633%
2025-04-10	9.3500	10.0000	9.2100	9.6800	+2.979%	28,461	+11.520%
2025-04-09	8.4786	9.8300	8.4300	9.4000	+5.975%	16,033	+14.841%
2025-04-08	9.6400	9.8207	8.8700	8.8700	-4.160%	7,500	+21.703%
2025-04-07	9.6600	9.7705	9.0700	9.2550	-4.193%	21,561	+16.641%
2025-04-04	9.7688	10.3845	9.6600	9.6600	-3.012%	10,886	+11.751%
2025-04-03	9.9100	9.9719	9.8000	9.9600	-2.161%	11,826	+8.385%
2025-04-02	10.2900	10.3500	9.9100	10.1800	+0.892%	6,774	+6.042%
2025-04-01	9.8800	10.7261	9.6500	10.0900	+1.305%	22,817	+6.988%
2025-03-31	10.4300	10.4300	9.6100	9.9600	-3.768%	83,811	+8.385%
2025-03-28	10.5000	10.5000	10.3500	10.3500	-1.335%	9,932	+4.300%
2025-03-27	10.4099	10.7000	10.4000	10.4900	+0.768%	13,680	+2.908%
2025-03-26	10.6999	10.6999	10.4100	10.4100	-1.327%	7,121	+3.699%
2025-03-25	10.5600	10.6000	10.4550	10.5500	+0.957%	11,936	+2.323%
2025-03-24	10.5550	10.5550	10.4055	10.4500	+0.481%	11,879	+3.302%
2025-03-21	10.3600	10.4200	10.3500	10.4000	+0.386%	15,423	+3.799%
2025-03-20	10.4500	10.5000	10.3600	10.3600	-0.956%	8,253	+4.200%
2025-03-19	10.4200	10.7400	10.4200	10.4600	-0.191%	1,382	+3.204%
2025-03-18	10.5900	10.8700	10.4107	10.4800	-2.056%	13,550	+3.007%
2025-03-17	10.3100	10.9016	9.6700	10.7000	+5.108%	22,212	+0.889%
2025-03-14	9.9800	10.4200	9.3765	10.1800	-1.927%	12,834	+6.042%
2025-03-13	10.4122	10.4122	10.1300	10.3800	-1.983%	9,852	+3.999%
2025-03-12	10.7000	10.7000	10.5550	10.5900	-0.189%	1,472	+1.937%
2025-03-11	10.6300	10.6300	10.0600	10.6100	+0.284%	19,073	+1.745%
2025-03-10	10.7000	10.7800	10.4871	10.5800	-1.581%	11,321	+2.033%
2025-03-07	10.8050	10.8050	10.7500	10.7500	-2.184%	2,890	+0.420%
2025-03-06	10.9600	10.9900	10.6601	10.9900	+0.182%	6,281	-1.773%
2025-03-05	10.8200	10.9700	10.7300	10.9700	+2.047%	11,231	-1.594%
2025-03-04	10.9968	11.0800	10.6500	10.7500	-2.539%	16,103	+0.420%
2025-03-03	10.8819	11.1556	10.8601	11.0300	-0.898%	5,827	-2.130%
2025-02-28	11.0100	11.1500	10.8500	11.1300	-0.581%	9,192	-3.009%
2025-02-27	11.0708	11.1950	11.0200	11.1950	-0.489%	12,226	-3.572%
2025-02-26	11.0000	11.2500	10.9100	11.2500	+3.022%	10,428	-4.044%
2025-02-25	11.4500	11.4500	10.8000	10.9200	-6.667%	18,847	-1.144%
2025-02-24	12.0900	12.1150	11.3000	11.7000	-3.306%	39,040	-7.734%
2025-02-21	11.7300	12.2500	11.7300	12.1000	-0.288%	7,387	-10.784%
2025-02-20	12.3500	12.4077	12.1350	12.1350	-1.741%	4,299	-11.042%
2025-02-19	12.5900	12.6000	12.3500	12.3500	-0.363%	4,168	-12.590%
2025-02-18	12.7500	12.7500	12.2400	12.3950	-0.040%	14,189	-12.908%
2025-02-14	12.1800	13.1201	12.1800	12.4000	+1.890%	30,811	-12.943%
2025-02-13	11.9718	12.1799	11.9718	12.1700	+1.417%	5,884	-11.297%
2025-02-12	12.0900	12.2533	12.0000	12.0000	-1.800%	4,952	-10.041%
2025-02-11	12.2200	12.2200	12.0000	12.2200	-0.731%	1,974	-11.660%
2025-02-10	12.3500	12.3800	11.9000	12.3100	-0.965%	4,692	-12.306%
2025-02-07	12.3662	12.4300	12.2400	12.4300	-0.956%	1,053	-13.153%
2025-02-06	12.3200	12.6628	11.9801	12.5500	+0.561%	5,505	-13.983%
2025-02-05	12.7399	12.7399	12.2450	12.4800	-0.120%	4,187	-13.501%
2025-02-04	12.7699	12.7699	12.1650	12.4950	+5.088%	1,405	-13.605%
2025-02-03	12.4700	12.4700	11.8200	11.8900	-3.333%	7,052	-9.209%
2025-01-31	12.0952	12.3000	12.0952	12.3000	+1.401%	5,463	-12.235%
2025-01-30	11.8400	12.2400	11.8000	12.1300	+0.497%	5,189	-11.005%
2025-01-29	11.9700	12.2270	11.8900	12.0700	+0.583%	4,396	-10.563%
2025-01-28	12.0600	12.2310	11.9300	12.0000	-2.200%	4,099	-10.041%
2025-01-27	12.1600	12.3521	11.9100	12.2700	-0.728%	9,239	-12.020%
2025-01-24	12.5800	12.7699	11.9797	12.3600	-2.138%	5,648	-12.661%
2025-01-23	12.4600	12.7299	12.2467	12.6300	+1.040%	6,234	-14.528%
2025-01-22	12.5500	12.8681	12.4500	12.5000	-1.047%	11,966	-13.639%
2025-01-21	12.5000	12.7400	12.3999	12.6323	+1.546%	48,256	-14.544%
2025-01-17	12.2500	12.6000	12.2500	12.4400	+2.051%	13,316	-13.223%
2025-01-16	11.7400	12.3499	11.7400	12.1900	+3.174%	17,377	-11.443%
2025-01-15	11.8500	12.1132	11.7200	11.8150	+1.503%	5,816	-8.632%
2025-01-14	12.1035	12.1035	11.6400	11.6400	-1.855%	4,981	-7.259%
2025-01-13	11.7300	12.0250	11.7000	11.8600	+2.506%	16,459	-8.979%
2025-01-10	12.1700	12.2350	11.5700	11.5700	-6.656%	11,463	-6.697%
2025-01-08	12.0500	12.3950	11.8887	12.3950	+2.269%	9,759	-12.908%
2025-01-07	12.5600	12.7126	12.1000	12.1200	-4.265%	6,049	-10.932%
2025-01-06	12.7800	12.9087	12.6600	12.6600	-1.708%	7,702	-14.731%
2025-01-03	12.3700	13.3100	12.2950	12.8800	+0.156%	8,743	-16.187%
2025-01-02	12.2900	13.5400	12.2900	12.8600	+0.863%	44,445	-16.057%
2024-12-31	11.7900	12.8700	11.7900	12.7500	+6.605%	27,283	-15.333%
2024-12-30	11.8500	12.2100	11.7300	11.9600	+2.926%	15,341	-9.740%
2024-12-27	12.0200	12.6800	11.6100	11.6200	-2.517%	10,674	-7.099%
2024-12-26	12.2000	12.2000	11.9000	11.9200	-0.667%	14,472	-9.437%
2024-12-24	12.1600	12.1995	12.0000	12.0000	+0.334%	4,698	-10.041%
2024-12-23	11.9800	12.4250	11.9200	11.9600	-0.167%	17,118	-9.740%
2024-12-20	11.5781	11.9900	11.3501	11.9800	+1.182%	22,078	-9.891%
2024-12-19	11.6500	12.1900	11.3500	11.8400	+2.422%	23,889	-8.825%
2024-12-18	11.8200	12.3800	11.5600	11.5600	-2.425%	20,709	-6.617%
2024-12-17	12.4600	12.8332	11.8000	11.8473	-8.476%	33,823	-8.881%
2024-12-16	13.6000	13.8800	12.8700	12.9445	-4.820%	28,519	-16.605%
2024-12-13	12.4600	13.6000	12.2500	13.6000	+7.680%	15,334	-20.624%
2024-12-12	12.7000	12.7000	12.3500	12.6300	+3.440%	22,132	-14.528%
2024-12-11	12.6500	12.7000	12.2100	12.2100	-3.478%	13,163	-11.588%
2024-12-10	12.4800	12.7000	12.1300	12.6500	-0.079%	21,221	-14.663%
2024-12-09	12.7100	12.7400	11.5300	12.6600	-0.861%	19,315	-14.731%
2024-12-06	12.1500	12.7800	11.8600	12.7700	+7.673%	26,730	-15.465%
2024-12-05	13.1500	13.1500	11.8600	11.8600	+0.508%	28,991	-8.979%
2024-12-04	12.1900	12.1900	11.4900	11.8000	-3.199%	19,007	-8.516%
2024-12-03	11.4100	12.1900	11.4100	12.1900	+5.633%	19,696	-11.443%
2024-12-02	11.1000	11.5400	10.2600	11.5400	+5.049%	55,447	-6.455%
2024-11-29	10.5300	11.0000	10.5300	10.9853	+6.913%	8,479	-1.731%
2024-11-27	10.3000	10.8332	10.2700	10.2750	-1.392%	8,916	+5.062%
2024-11-26	10.3800	10.4900	10.2601	10.4200	+1.659%	7,174	+3.600%
2024-11-25	10.3300	10.3800	10.1200	10.2500	-0.097%	14,524	+5.318%
2024-11-22	10.3600	10.4900	10.2100	10.2600	-2.193%	8,564	+5.215%
2024-11-21	10.4700	10.4900	10.2593	10.4900	+2.843%	2,932	+2.908%
2024-11-20	10.5700	11.0000	10.1500	10.2000	-0.196%	10,309	+5.834%
2024-11-19	10.3300	10.6000	10.0356	10.2200	-1.731%	10,247	+5.627%
2024-11-18	10.6428	10.6600	10.2600	10.4000	-0.921%	11,394	+3.799%
2024-11-15	10.1900	10.8800	10.1500	10.4967	+1.222%	8,666	+2.843%
2024-11-14	10.4000	10.4000	10.1299	10.3700	-1.238%	5,743	+4.099%
2024-11-13	10.3500	10.5000	10.2800	10.5000	+0.287%	9,196	+2.810%
2024-11-12	10.4500	10.6400	10.2900	10.4700	+1.552%	12,759	+3.105%
2024-11-11	10.3600	10.6498	10.2500	10.3100	+1.078%	4,571	+4.705%
2024-11-08	10.1000	10.4841	10.0900	10.2000	0.000%	8,575	+5.834%
2024-11-07	10.2600	10.5500	9.9800	10.2000	+0.694%	14,929	+5.834%
2024-11-06	10.3000	10.6198	10.1100	10.1297	+1.398%	10,993	+6.569%
2024-11-05	10.1500	10.1500	9.9900	9.9900	-1.187%	911	+8.059%
2024-11-04	10.1500	10.1500	9.8900	10.1100	+0.088%	4,979	+6.776%
2024-11-01	10.1000	10.1900	10.1000	10.1011	-0.775%	2,647	+6.871%
2024-10-31	10.1000	10.3100	10.1000	10.1800	+1.294%	3,490	+6.042%
2024-10-30	10.3032	10.3032	10.0500	10.0500	-3.458%	3,682	+7.414%
2024-10-29	10.5500	10.5500	10.3361	10.4100	-0.096%	6,821	+3.699%
2024-10-28	10.3200	10.6200	10.2900	10.4200	+2.458%	16,988	+3.600%
2024-10-25	9.9350	10.3200	9.9350	10.1700	-0.684%	6,457	+6.147%
2024-10-24	10.1500	10.2400	9.8200	10.2400	+0.392%	7,065	+5.421%
2024-10-23	10.0900	10.2180	10.0500	10.2000	+1.090%	4,975	+5.834%
2024-10-22	9.7750	10.1280	9.7750	10.0900	+1.509%	3,804	+6.988%
2024-10-21	10.1700	10.2492	9.9021	9.9400	-2.262%	4,610	+8.603%
2024-10-18	10.1600	10.2950	10.0650	10.1700	-0.098%	4,518	+6.147%
2024-10-17	9.9000	10.1800	9.8800	10.1800	+2.828%	12,423	+6.042%
2024-10-16	9.9578	9.9900	9.8200	9.9000	+0.101%	5,762	+9.041%
2024-10-15	9.8100	9.9889	9.8100	9.8900	+0.406%	2,925	+9.152%
2024-10-14	9.5700	10.0000	9.5700	9.8500	+2.497%	11,128	+9.595%
2024-10-11	9.4500	9.9500	9.4500	9.6100	-0.928%	7,609	+12.332%
2024-10-10	9.7400	9.7400	9.4500	9.7000	-1.272%	3,212	+11.290%
2024-10-09	9.7007	9.8250	9.7001	9.8250	+0.255%	8,172	+9.874%
2024-10-08	9.8800	9.9000	9.7001	9.8000	-2.000%	2,526	+10.154%
2024-10-07	9.9500	10.3822	9.8300	10.0000	+1.626%	9,671	+7.951%
2024-10-04	9.8820	9.8820	9.8400	9.8400	0.000%	2,149	+9.706%
2024-10-03	9.9800	10.0000	9.8400	9.8400	-2.381%	1,066	+9.706%
2024-10-02	9.8600	10.0800	9.8600	10.0800	+1.408%	3,131	+7.094%
2024-10-01	10.1050	10.4399	9.8175	9.9400	-0.101%	3,573	+8.603%
2024-09-30	9.5700	9.9783	9.5700	9.9500	+1.427%	10,399	+8.493%
2024-09-27	9.3100	9.8100	9.2000	9.8100	+4.362%	17,624	+10.042%
2024-09-26	9.8000	9.9000	9.3001	9.4000	-3.885%	30,923	+14.841%
2024-09-25	9.7700	10.0600	9.7600	9.7800	-0.912%	10,073	+10.379%
2024-09-24	10.1200	10.1200	9.8700	9.8700	-2.950%	8,925	+9.373%
2024-09-23	10.5000	10.5000	10.0800	10.1700	-3.143%	5,789	+6.147%
2024-09-20	10.4500	10.5000	10.2000	10.5000	+1.254%	28,345	+2.810%
2024-09-19	10.3000	10.4499	10.2200	10.3700	+1.270%	10,144	+4.099%
2024-09-18	10.0600	10.4000	10.0600	10.2400	+1.487%	6,826	+5.421%
2024-09-17	10.3000	10.3896	10.0000	10.0900	+1.610%	6,320	+6.988%
2024-09-16	10.3000	10.3000	9.9065	9.9301	-3.393%	3,717	+8.711%
2024-09-13	10.2790	10.4785	10.2550	10.2789	-1.164%	5,236	+5.022%
2024-09-12	10.4499	10.4700	10.0450	10.4000	-0.288%	6,528	+3.799%
2024-09-11	9.7600	10.5400	9.7600	10.4300	+7.859%	25,188	+3.500%
2024-09-10	10.0400	10.2699	9.6700	9.6700	-5.474%	15,355	+11.635%
2024-09-09	10.2300	10.6250	9.9000	10.2300	0.000%	7,604	+5.524%
2024-09-06	10.4500	10.4500	9.6300	10.2300	+2.001%	3,685	+5.524%
2024-09-05	10.2300	10.2300	10.0000	10.0293	-1.286%	6,166	+7.636%
2024-09-04	9.5756	10.3100	9.5756	10.1600	+2.111%	10,829	+6.251%
2024-09-03	9.7200	9.9500	9.5101	9.9500	+3.377%	8,006	+8.493%
2024-08-30	9.5700	9.7505	9.3961	9.6250	+0.260%	3,464	+12.157%
2024-08-29	9.6700	9.9272	9.3701	9.6000	-2.141%	7,396	+12.449%
2024-08-28	10.0000	10.1500	9.8100	9.8100	-2.679%	7,670	+10.042%
2024-08-27	10.0100	10.0812	10.0000	10.0800	-0.395%	8,650	+7.094%
2024-08-26	9.7900	10.3200	9.7400	10.1200	+5.198%	17,618	+6.671%
2024-08-23	9.5400	9.7499	9.4100	9.6200	+0.522%	8,294	+12.215%
2024-08-22	9.5400	9.7400	9.4400	9.5700	-1.900%	2,274	+12.801%
2024-08-21	9.8000	10.1000	9.7050	9.7554	+1.566%	16,259	+10.658%
2024-08-20	9.5000	9.6300	9.4000	9.6050	-0.672%	4,643	+12.390%
2024-08-19	9.8100	9.8100	9.4200	9.6700	0.000%	19,606	+11.635%
2024-08-16	9.4900	9.7200	9.4400	9.6700	+1.257%	16,640	+11.635%
2024-08-15	9.5000	9.8580	9.4100	9.5500	+1.488%	6,601	+13.038%
2024-08-14	10.2950	10.2950	8.9550	9.4100	-14.958%	125,571	+14.719%
2024-08-13	8.9900	11.9900	8.7501	11.0651	+23.134%	129,263	-2.440%
2024-08-12	9.0300	9.1000	8.8956	8.9862	+0.924%	8,908	+20.130%
2024-08-09	8.5157	9.0100	8.4891	8.9039	+6.290%	25,155	+21.240%
2024-08-08	8.5300	8.5300	8.2500	8.3770	+0.444%	5,396	+28.866%
2024-08-07	8.2000	8.3900	8.1850	8.3400	+0.969%	8,124	+29.438%
2024-08-06	8.2100	8.4300	8.1278	8.2600	+3.507%	6,241	+30.691%
2024-08-05	7.9900	8.3000	7.7801	7.9801	-2.918%	6,819	+35.275%
2024-08-02	8.1050	8.3000	7.9400	8.2200	-0.844%	5,691	+31.327%
2024-08-01	8.2800	8.3328	8.1300	8.2900	+0.091%	6,758	+30.218%
2024-07-31	8.1400	8.4000	8.1400	8.2825	+1.139%	8,074	+30.336%
2024-07-30	8.1700	8.1892	8.1000	8.1892	+1.784%	2,087	+31.821%
2024-07-29	8.3999	8.3999	7.9599	8.0457	-1.280%	4,298	+34.172%
2024-07-26	8.1550	8.3999	7.9277	8.1500	-1.807%	14,611	+32.455%
2024-07-25	8.1700	8.3600	8.1700	8.3000	+1.513%	2,570	+30.061%
2024-07-24	8.1954	8.1954	7.8124	8.1763	+0.569%	4,950	+32.029%
2024-07-23	8.0890	8.2000	8.0890	8.1300	+0.619%	2,181	+32.781%
2024-07-22	7.9600	8.4284	7.9600	8.0800	+2.930%	4,389	+33.603%
2024-07-19	7.9300	8.1500	7.8500	7.8500	-1.998%	12,590	+37.517%
2024-07-18	7.6500	8.5050	7.6500	8.0100	+3.087%	48,660	+34.770%
2024-07-17	7.6900	7.9700	7.4924	7.7701	+2.238%	15,612	+38.931%
2024-07-16	7.5000	7.9799	7.4800	7.6000	+0.662%	10,557	+42.041%
2024-07-15	7.5975	7.7400	7.4500	7.5500	-0.198%	5,462	+42.981%
2024-07-12	7.5000	7.5650	7.5000	7.5650	+1.680%	2,108	+42.698%
2024-07-11	7.4100	7.5400	7.4100	7.4400	-1.457%	4,162	+45.095%
2024-07-10	7.7500	7.7500	7.5500	7.5500	0.000%	6,588	+42.981%
2024-07-09	7.3700	7.6500	7.3700	7.5500	+0.667%	2,947	+42.981%
2024-07-08	7.8700	7.8700	7.3700	7.5000	+3.878%	4,606	+43.935%
2024-07-05	7.2900	7.6600	7.1100	7.2200	+1.404%	14,404	+49.517%
2024-07-03	7.1000	7.1200	7.1000	7.1200	0.000%	1,415	+51.617%
2024-07-02	7.3500	7.3500	7.0600	7.1200	-2.599%	3,429	+51.617%
2024-07-01	7.1400	7.3100	7.0000	7.3100	+2.669%	4,386	+47.676%
2024-06-28	7.1600	7.2170	6.9601	7.1200	-1.385%	2,455	+51.617%
2024-06-27	7.1800	7.4899	7.1300	7.2200	+1.690%	2,894	+49.517%
2024-06-26	7.0200	7.3600	7.0200	7.1000	-0.281%	1,975	+52.044%
2024-06-25	7.1700	7.3057	7.1200	7.1200	-0.140%	2,555	+51.617%
2024-06-24	7.2500	7.2600	7.1300	7.1300	-3.649%	3,110	+51.404%
2024-06-21	7.1600	7.4000	7.1400	7.4000	+2.069%	9,039	+45.880%
2024-06-20	7.2000	7.8799	6.9500	7.2500	+1.541%	53,901	+48.898%
2024-06-18	7.1300	7.4800	6.9700	7.1400	-2.190%	6,785	+51.192%
2024-06-17	7.1100	7.3669	7.1100	7.2999	+2.671%	3,679	+47.880%
2024-06-14	7.1200	7.1500	7.0001	7.1100	-1.250%	9,043	+51.830%
2024-06-13	7.2200	7.4500	7.2000	7.2000	+1.124%	6,875	+49.932%
2024-06-12	7.2800	7.3500	7.0000	7.1200	-1.521%	4,794	+51.617%
2024-06-11	7.2700	7.3600	7.2300	7.2300	+0.978%	1,643	+49.310%
2024-06-10	7.5700	7.9552	7.0812	7.1600	-1.105%	12,526	+50.770%
2024-06-07	7.2300	7.2400	7.2200	7.2400	-0.754%	1,255	+49.104%
2024-06-06	7.3300	7.4800	7.2400	7.2950	-1.817%	3,158	+47.979%
2024-06-05	7.4400	8.0000	7.2528	7.4300	+0.405%	12,515	+45.291%
2024-06-04	7.4800	7.5300	7.0300	7.4000	0.000%	2,460	+45.880%
2024-06-03	7.1900	7.4499	7.0200	7.4000	+3.497%	2,198	+45.880%
2024-05-31	6.9500	7.2500	6.9400	7.1500	+0.775%	5,137	+50.980%
2024-05-30	7.0600	7.1856	7.0091	7.0950	+0.638%	2,910	+52.151%
2024-05-29	7.2000	7.2000	6.9900	7.0500	-0.983%	1,226	+53.122%
2024-05-28	7.2000	7.2500	7.1000	7.1200	-1.793%	13,064	+51.617%
2024-05-24	7.2500	7.2800	7.2100	7.2500	0.000%	1,834	+48.898%
2024-05-23	7.2000	7.2500	7.2000	7.2500	+0.277%	917	+48.898%
2024-05-22	7.3000	7.3300	7.2000	7.2300	-0.948%	8,138	+49.310%
2024-05-21	6.9700	7.4500	6.9348	7.2992	+1.802%	6,757	+47.894%
2024-05-20	7.2000	7.3300	7.1300	7.1700	-0.967%	6,578	+50.559%
2024-05-17	7.2010	7.4987	6.8000	7.2400	-0.413%	9,680	+49.104%
2024-05-16	7.2500	7.3490	7.2500	7.2700	+0.276%	6,137	+48.488%
2024-05-15	7.1600	7.3000	7.1600	7.2500	0.000%	5,839	+48.898%
2024-05-14	7.3900	7.6100	7.1400	7.2500	-2.028%	11,143	+48.898%
2024-05-13	7.1800	7.4050	7.0568	7.4001	+4.374%	14,221	+45.878%
2024-05-10	6.8400	7.2000	6.8400	7.0900	+4.826%	8,463	+52.258%
2024-05-09	6.7600	6.7900	6.7400	6.7636	-0.242%	3,361	+59.606%
2024-05-08	6.6001	6.8400	6.6000	6.7800	+1.955%	1,857	+59.220%
2024-05-07	6.6700	6.8300	6.6500	6.6500	-0.300%	11,538	+62.332%
2024-05-06	6.9150	6.9588	6.6200	6.6700	-1.912%	3,652	+61.846%
2024-05-03	7.0400	7.0700	6.6100	6.8000	-2.509%	14,703	+58.751%
2024-05-01	6.8700	7.0000	6.8700	6.9750	+1.135%	4,775	+54.768%
2024-04-30	6.8000	6.9699	6.8000	6.8967	+1.422%	1,108	+56.526%
2024-04-29	6.7050	6.8000	6.7050	6.8000	+1.493%	3,677	+58.751%
2024-04-25	6.6500	6.7000	6.6000	6.7000	-0.149%	3,843	+61.121%
2024-04-24	6.7700	6.7800	6.7100	6.7100	-1.324%	2,779	+60.881%
2024-04-23	6.8300	6.8300	6.7509	6.8000	-3.545%	14,343	+58.751%
2024-04-22	7.0499	7.0499	7.0499	7.0499	+2.395%	948	+53.124%
2024-04-19	6.9350	6.9350	6.7000	6.8850	-2.479%	9,981	+56.792%
2024-04-18	6.9300	7.0600	6.8000	7.0600	+2.097%	2,822	+52.905%
2024-04-17	6.9000	6.9150	6.8000	6.9150	-0.789%	7,698	+56.111%
2024-04-16	7.0000	7.0100	6.8800	6.9700	-0.429%	4,627	+54.879%
2024-04-15	7.0200	7.0200	7.0000	7.0000	-1.961%	882	+54.216%
2024-04-12	7.0100	7.1500	7.0100	7.1400	+0.211%	1,171	+51.192%
2024-04-11	7.1300	7.1300	7.1250	7.1250	-0.196%	802	+51.510%
2024-04-10	7.0600	7.1499	7.0600	7.1390	+1.262%	1,927	+51.213%
2024-04-09	7.1156	7.1156	7.0100	7.0500	+0.714%	3,187	+53.122%
2024-04-08	7.0000	7.0000	7.0000	7.0000	+0.575%	263	+54.216%
2024-04-05	6.9100	6.9900	6.9100	6.9600	-0.571%	1,234	+55.102%
2024-04-04	6.8701	7.1000	6.8701	7.0000	+0.265%	5,715	+54.216%
2024-04-03	6.9400	7.4400	6.9001	6.9815	+0.165%	3,066	+54.624%
2024-04-02	6.8900	6.9700	6.8800	6.9700	+0.723%	1,239	+54.879%
2024-04-01	6.9100	6.9400	6.9003	6.9200	+0.290%	2,588	+55.999%
2024-03-28	6.8500	6.9100	6.8200	6.9000	+1.770%	5,227	+56.451%
2024-03-27	6.7600	6.8300	6.7600	6.7800	-0.294%	2,164	+59.220%
2024-03-26	6.7700	6.8020	6.7700	6.8000	+0.741%	1,136	+58.751%
2024-03-25	6.7500	6.7500	6.7500	6.7500	-1.171%	256	+59.927%
2024-03-22	6.8000	6.8422	6.7650	6.8300	+0.812%	3,905	+58.054%
2024-03-21	6.7620	6.8000	6.7593	6.7750	+0.967%	10,357	+59.337%
2024-03-20	6.7100	6.7101	6.7000	6.7101	+0.151%	3,291	+60.878%
2024-03-19	6.8000	6.8600	6.7000	6.7000	-0.888%	3,929	+61.121%
2024-03-18	6.6200	6.8499	6.6100	6.7600	+2.424%	8,519	+59.691%
2024-03-15	6.6350	6.8501	6.6000	6.6000	0.000%	13,334	+63.562%
2024-03-14	6.8299	6.8299	6.6000	6.6000	-1.786%	10,103	+63.562%
2024-03-13	6.7600	6.8950	6.7200	6.7200	-0.149%	3,459	+60.641%
2024-03-12	6.8900	6.8900	6.7300	6.7300	-1.611%	5,274	+60.403%
2024-03-11	6.8200	6.8402	6.8200	6.8402	+1.186%	767	+57.818%
2024-03-08	6.7400	6.7799	6.7400	6.7600	+0.745%	2,510	+59.691%
2024-03-07	6.7100	6.7100	6.7100	6.7100	-0.740%	691	+60.881%
2024-03-06	6.7000	6.8000	6.6501	6.7600	+0.595%	4,739	+59.691%
2024-03-05	6.7400	6.8500	6.7179	6.7200	-0.444%	9,444	+60.641%
2024-03-04	6.7400	6.7500	6.7369	6.7500	+1.438%	1,772	+59.927%
2024-03-01	6.8100	6.8100	6.6543	6.6543	-1.999%	1,910	+62.227%
2024-02-29	6.8000	6.8500	6.7800	6.7900	+0.295%	5,016	+58.985%
2024-02-28	6.7400	6.8600	6.7400	6.7700	+1.652%	5,976	+59.455%
2024-02-27	6.6400	6.7700	6.6400	6.6600	-0.893%	9,641	+62.089%
2024-02-26	6.6999	6.7300	6.6643	6.7200	-0.446%	2,813	+60.641%
2024-02-23	6.6900	6.7661	6.6501	6.7501	+0.218%	4,314	+59.925%
2024-02-22	6.6715	6.7500	6.6715	6.7354	-0.216%	6,176	+60.274%
2024-02-21	6.7700	6.7700	6.6600	6.7500	+0.148%	4,278	+59.927%
2024-02-20	6.7000	6.7400	6.6600	6.7400	+0.597%	6,115	+60.165%
2024-02-16	6.6500	6.7100	6.5183	6.7000	-0.741%	13,582	+61.121%
2024-02-15	6.6300	6.7800	6.5100	6.7500	+3.053%	9,783	+59.927%
2024-02-14	6.6400	6.6500	6.5000	6.5500	+0.769%	6,477	+64.811%
2024-02-13	6.6991	6.6991	6.5000	6.5000	-0.915%	3,352	+66.078%
2024-02-12	6.4000	6.7100	6.4000	6.5600	+0.923%	8,667	+64.559%
2024-02-09	6.7940	7.1000	6.4176	6.5000	-1.515%	4,566	+66.078%
2024-02-08	6.7000	6.7000	6.5750	6.6000	0.000%	1,717	+63.562%
2024-02-07	6.8500	6.8500	6.3801	6.6000	-3.523%	45,407	+63.562%
2024-02-06	6.9533	6.9533	6.7601	6.8410	-0.855%	8,164	+57.800%
2024-02-05	6.9611	6.9611	6.9000	6.9000	-1.146%	872	+56.451%
2024-02-02	7.0000	7.0000	6.7501	6.9800	+1.159%	4,457	+54.658%
2024-02-01	6.9000	6.9000	6.9000	6.9000	-1.429%	626	+56.451%
2024-01-31	6.9500	7.0000	6.9150	7.0000	-0.513%	1,280	+54.216%
2024-01-30	7.0100	7.1008	6.9328	7.0361	+1.093%	4,343	+53.424%
2024-01-29	7.1150	7.1150	6.9100	6.9600	-3.601%	4,643	+55.102%
2024-01-26	7.0691	7.2200	7.0613	7.2200	+1.690%	5,377	+49.517%
2024-01-25	7.2660	7.2660	7.0600	7.1000	+0.282%	6,080	+52.044%
2024-01-24	7.1600	7.1600	7.0700	7.0800	+0.141%	3,270	+52.473%
2024-01-23	7.1141	7.2301	7.0700	7.0700	0.000%	6,717	+52.689%
2024-01-22	7.0700	7.1900	7.0700	7.0700	-0.632%	2,636	+52.689%
2024-01-19	7.1900	7.1900	7.0900	7.1150	+0.636%	2,992	+51.723%
2024-01-18	7.3000	7.3000	7.0700	7.0700	+0.284%	4,840	+52.689%
2024-01-17	7.1100	7.1100	7.0500	7.0500	+0.142%	730	+53.122%
2024-01-16	7.3700	7.5200	7.0400	7.0400	-1.813%	9,582	+53.339%
2024-01-12	7.0600	7.4077	7.0600	7.1700	+0.280%	6,171	+50.559%
2024-01-11	7.2000	7.5699	7.1250	7.1500	-0.140%	10,250	+50.980%
2024-01-10	7.5652	7.5652	7.1600	7.1600	0.000%	6,246	+50.770%
2024-01-09	7.4300	7.4300	7.1600	7.1600	-2.735%	3,159	+50.770%
2024-01-08	7.2500	7.4850	7.2309	7.3613	+1.072%	9,585	+46.647%
2024-01-05	7.4600	7.4600	7.1550	7.2832	-2.108%	7,993	+48.219%
2024-01-04	6.7900	7.6800	6.7500	7.4400	+7.826%	44,737	+45.095%
2024-01-03	6.8100	6.9700	6.7600	6.9000	+0.877%	4,184	+56.451%
2024-01-02	6.7700	6.9700	6.6500	6.8400	+1.937%	6,653	+57.823%
2023-12-29	6.6000	6.7376	6.5800	6.7100	+2.287%	49,595	+60.881%
2023-12-28	6.5201	6.7328	6.5000	6.5600	-2.598%	44,151	+64.559%
2023-12-27	6.6100	6.8550	6.5556	6.7350	+1.588%	9,595	+60.284%
2023-12-26	6.6400	6.6400	6.5100	6.6297	+0.757%	7,534	+62.829%
2023-12-22	6.5799	6.5799	6.5000	6.5799	+0.456%	9,296	+64.062%
2023-12-21	6.6200	6.6200	6.5350	6.5500	-0.607%	3,452	+64.811%
2023-12-20	6.6200	6.6300	6.5100	6.5900	-0.528%	11,328	+63.810%
2023-12-19	6.5000	6.6250	6.5000	6.6250	+1.610%	5,320	+62.945%
2023-12-18	6.5000	6.6000	6.5000	6.5200	+0.308%	6,750	+65.569%
2023-12-15	6.5500	6.5750	6.5000	6.5000	-1.216%	5,399	+66.078%
2023-12-14	6.5500	6.6000	6.5350	6.5800	+1.075%	9,125	+64.059%
2023-12-13	6.5000	6.5500	6.5000	6.5100	+0.154%	3,314	+65.823%
2023-12-12	6.4400	6.5200	6.4400	6.5000	+0.775%	17,681	+66.078%
2023-12-11	6.5300	6.5300	6.4000	6.4500	-1.826%	15,517	+67.366%
2023-12-08	6.5800	6.5800	6.5526	6.5700	+1.233%	1,491	+64.309%
2023-12-07	6.4200	6.6181	6.4200	6.4900	+0.154%	7,854	+66.334%
2023-12-06	6.5300	6.5940	6.4800	6.4800	-1.370%	8,764	+66.591%
2023-12-05	6.5100	6.6300	6.4700	6.5700	-0.152%	13,990	+64.309%
2023-12-04	6.4200	6.6100	6.4200	6.5800	+1.316%	10,704	+64.059%
2023-12-01	6.5200	6.5500	6.4583	6.4945	+1.477%	7,588	+66.219%
2023-11-30	6.5100	6.5810	6.4000	6.4000	-2.883%	2,933	+68.673%
2023-11-29	6.5900	6.5900	6.5420	6.5900	+0.919%	1,535	+63.810%
2023-11-28	6.5100	6.5400	6.5100	6.5300	+1.872%	9,572	+65.315%
2023-11-27	6.4700	6.5200	6.3600	6.4100	-2.137%	14,437	+68.410%
2023-11-24	6.5499	6.5500	6.4902	6.5500	+0.167%	1,886	+64.811%
2023-11-22	6.4900	6.5500	6.4700	6.5391	+0.757%	10,871	+65.085%
2023-11-21	6.5135	6.5400	6.3901	6.4900	-0.765%	3,857	+66.334%
2023-11-20	6.5000	6.5400	6.3610	6.5400	+1.553%	5,970	+65.063%
2023-11-17	6.4550	6.5000	6.4400	6.4400	+0.468%	6,160	+67.626%
2023-11-16	6.3300	6.4800	6.3300	6.4100	-1.385%	4,738	+68.410%
2023-11-15	6.4800	6.5000	6.4600	6.5000	+0.932%	2,401	+66.078%
2023-11-14	6.4600	6.5000	6.3801	6.4400	-0.310%	7,986	+67.626%

.dark-mode .W1Hr65{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1Hr65{ color: #333333; background-color: white; border: 2px solid #333333; }HNNAHennessy Advisors, Inc.stock NASDAQ

HNNA
Hennessy Advisors, Inc.
stock NASDAQ