NasdaqGM - Delayed Quote USD

Hennessy Advisors, Inc. (HNNA)

6.68 -0.11 (-1.55%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.65 6.70 6.60 6.70 6.70 3,800
Apr 24, 2024 6.77 6.78 6.71 6.71 6.71 2,800
Apr 23, 2024 6.83 6.83 6.75 6.80 6.80 14,300
Apr 22, 2024 7.05 7.05 7.05 7.05 7.05 900
Apr 19, 2024 6.94 6.94 6.70 6.89 6.89 9,900
Apr 18, 2024 6.93 7.06 6.80 7.06 7.06 2,800
Apr 17, 2024 6.90 6.92 6.80 6.92 6.92 7,700
Apr 16, 2024 7.00 7.01 6.88 6.97 6.97 4,600
Apr 15, 2024 7.02 7.02 7.00 7.00 7.00 900
Apr 12, 2024 7.01 7.15 7.01 7.14 7.14 1,200
Apr 11, 2024 7.13 7.13 7.13 7.13 7.13 800
Apr 10, 2024 7.06 7.15 7.06 7.14 7.14 1,900
Apr 9, 2024 7.12 7.12 7.01 7.05 7.05 3,200
Apr 8, 2024 7.00 7.00 7.00 7.00 7.00 300
Apr 5, 2024 6.91 6.99 6.91 6.96 6.96 1,200
Apr 4, 2024 6.87 7.10 6.87 7.00 7.00 5,700
Apr 3, 2024 6.94 7.44 6.90 6.98 6.98 3,100
Apr 2, 2024 6.89 6.97 6.88 6.97 6.97 1,200
Apr 1, 2024 6.91 6.94 6.90 6.92 6.92 2,600
Mar 28, 2024 6.85 6.91 6.82 6.90 6.90 5,200
Mar 27, 2024 6.76 6.83 6.76 6.78 6.78 2,200
Mar 26, 2024 6.77 6.80 6.77 6.80 6.80 1,100
Mar 25, 2024 6.75 6.75 6.75 6.75 6.75 300
Mar 22, 2024 6.80 6.84 6.77 6.83 6.83 3,900
Mar 21, 2024 6.76 6.80 6.76 6.78 6.78 10,400
Mar 20, 2024 6.71 6.71 6.70 6.71 6.71 3,300
Mar 19, 2024 6.80 6.86 6.70 6.70 6.70 3,900
Mar 18, 2024 6.62 6.85 6.61 6.76 6.76 8,500
Mar 15, 2024 6.64 6.85 6.60 6.60 6.60 13,300
Mar 14, 2024 6.83 6.83 6.60 6.60 6.60 10,100
Mar 13, 2024 6.76 6.90 6.72 6.72 6.72 3,500
Mar 12, 2024 6.89 6.89 6.73 6.73 6.73 5,300
Mar 11, 2024 6.82 6.84 6.82 6.84 6.84 800
Mar 8, 2024 6.74 6.78 6.74 6.76 6.76 2,500
Mar 7, 2024 6.71 6.71 6.71 6.71 6.71 700
Mar 6, 2024 6.70 6.80 6.65 6.76 6.76 4,700
Mar 5, 2024 6.74 6.85 6.72 6.72 6.72 9,400
Mar 4, 2024 6.74 6.75 6.74 6.75 6.75 1,800
Mar 1, 2024 6.81 6.81 6.65 6.65 6.65 1,900
Feb 29, 2024 6.80 6.85 6.78 6.79 6.79 5,000
Feb 28, 2024 6.74 6.86 6.74 6.77 6.77 6,000
Feb 27, 2024 6.64 6.77 6.64 6.66 6.66 9,600
Feb 26, 2024 6.70 6.73 6.66 6.72 6.72 2,800
Feb 23, 2024 6.69 6.77 6.65 6.75 6.75 4,300
Feb 22, 2024 6.67 6.75 6.67 6.74 6.74 6,200
Feb 21, 2024 6.77 6.77 6.66 6.75 6.75 4,300
Feb 20, 2024 6.70 6.74 6.66 6.74 6.74 6,100
Feb 16, 2024 0.14 Dividend
Feb 16, 2024 6.65 6.71 6.52 6.70 6.70 13,600
Feb 15, 2024 6.63 6.78 6.51 6.75 6.61 9,800
Feb 14, 2024 6.64 6.65 6.50 6.55 6.42 6,500
Feb 13, 2024 6.70 6.70 6.50 6.50 6.37 3,400
Feb 12, 2024 6.40 6.71 6.40 6.56 6.43 8,700
Feb 9, 2024 6.79 7.10 6.42 6.50 6.37 4,600
Feb 8, 2024 6.70 6.70 6.58 6.60 6.47 1,700
Feb 7, 2024 6.85 6.85 6.38 6.60 6.47 45,400
Feb 6, 2024 6.95 6.95 6.76 6.84 6.70 8,200
Feb 5, 2024 6.96 6.96 6.90 6.90 6.76 900
Feb 2, 2024 7.00 7.00 6.75 6.98 6.84 4,500
Feb 1, 2024 7.00 7.00 7.00 7.00 6.86 600
Jan 31, 2024 6.95 7.00 6.92 7.00 6.86 1,300
Jan 30, 2024 7.01 7.10 6.93 7.04 6.90 4,300
Jan 29, 2024 7.12 7.12 6.91 6.96 6.82 4,600
Jan 26, 2024 7.07 7.22 7.06 7.22 7.07 5,400
Jan 25, 2024 7.27 7.27 7.06 7.10 6.95 6,100
Jan 24, 2024 7.16 7.16 7.07 7.08 6.94 3,300
Jan 23, 2024 7.11 7.23 7.07 7.07 6.93 6,700
Jan 22, 2024 7.07 7.19 7.07 7.07 6.93 2,600
Jan 19, 2024 7.19 7.19 7.09 7.12 6.97 3,000
Jan 18, 2024 7.30 7.30 7.07 7.07 6.93 4,800
Jan 17, 2024 7.11 7.11 7.05 7.05 6.91 700
Jan 16, 2024 7.37 7.52 7.04 7.04 6.90 9,600
Jan 12, 2024 7.06 7.41 7.06 7.17 7.02 6,200
Jan 11, 2024 7.20 7.57 7.13 7.15 7.00 10,300
Jan 10, 2024 7.57 7.57 7.16 7.16 7.01 6,200
Jan 9, 2024 7.43 7.43 7.16 7.16 7.01 3,100
Jan 8, 2024 7.25 7.49 7.23 7.36 7.21 9,600
Jan 5, 2024 7.46 7.46 7.16 7.28 7.13 8,000
Jan 4, 2024 6.79 7.68 6.75 7.44 7.29 44,700
Jan 3, 2024 6.81 6.97 6.76 6.90 6.76 4,200
Jan 2, 2024 6.77 6.97 6.65 6.84 6.70 6,700
Dec 29, 2023 6.60 6.74 6.58 6.71 6.57 49,600
Dec 28, 2023 6.52 6.73 6.50 6.56 6.43 44,200
Dec 27, 2023 6.61 6.86 6.56 6.74 6.60 9,600
Dec 26, 2023 6.64 6.64 6.51 6.63 6.49 7,500
Dec 22, 2023 6.58 6.58 6.50 6.58 6.45 9,300
Dec 21, 2023 6.62 6.62 6.54 6.55 6.42 3,500
Dec 20, 2023 6.62 6.63 6.51 6.59 6.46 11,300
Dec 19, 2023 6.50 6.63 6.50 6.63 6.49 5,300
Dec 18, 2023 6.50 6.60 6.50 6.52 6.39 6,800
Dec 15, 2023 6.55 6.58 6.50 6.50 6.37 5,400
Dec 14, 2023 6.55 6.60 6.54 6.58 6.45 9,100
Dec 13, 2023 6.50 6.55 6.50 6.51 6.38 3,300
Dec 12, 2023 6.44 6.52 6.44 6.50 6.37 17,700
Dec 11, 2023 6.53 6.53 6.40 6.45 6.32 15,500
Dec 8, 2023 6.58 6.58 6.55 6.57 6.44 1,500
Dec 7, 2023 6.42 6.62 6.42 6.49 6.36 7,900
Dec 6, 2023 6.53 6.59 6.48 6.48 6.35 8,800
Dec 5, 2023 6.51 6.63 6.47 6.57 6.44 14,000
Dec 4, 2023 6.42 6.61 6.42 6.58 6.45 10,700
Dec 1, 2023 6.52 6.55 6.46 6.49 6.36 7,600
Nov 30, 2023 6.51 6.58 6.40 6.40 6.27 2,900
Nov 29, 2023 6.59 6.59 6.54 6.59 6.46 1,500
Nov 28, 2023 6.51 6.54 6.51 6.53 6.40 9,600
Nov 27, 2023 6.47 6.52 6.36 6.41 6.28 14,400
Nov 24, 2023 6.55 6.55 6.49 6.55 6.42 1,900
Nov 22, 2023 6.49 6.55 6.47 6.54 6.41 10,900
Nov 21, 2023 6.51 6.54 6.39 6.49 6.36 3,800
Nov 20, 2023 6.50 6.54 6.36 6.54 6.41 6,000
Nov 17, 2023 6.46 6.50 6.44 6.44 6.31 6,200
Nov 16, 2023 6.33 6.48 6.33 6.41 6.28 4,700
Nov 15, 2023 6.48 6.50 6.46 6.50 6.37 2,400
Nov 14, 2023 6.46 6.50 6.38 6.44 6.31 8,000
Nov 13, 2023 6.51 6.52 6.41 6.46 6.33 6,700
Nov 10, 2023 0.14 Dividend
Nov 10, 2023 6.45 6.47 6.40 6.46 6.33 3,200
Nov 9, 2023 6.57 6.57 6.50 6.50 6.23 2,500
Nov 8, 2023 6.58 6.58 6.46 6.57 6.30 2,500
Nov 7, 2023 6.69 6.73 6.52 6.52 6.25 4,300
Nov 6, 2023 6.55 6.71 6.55 6.69 6.41 1,800
Nov 3, 2023 6.61 6.66 6.50 6.61 6.34 5,600
Nov 2, 2023 6.68 6.70 6.55 6.61 6.34 7,200
Nov 1, 2023 6.62 6.62 6.50 6.56 6.29 3,900
Oct 31, 2023 6.66 6.66 6.50 6.60 6.33 6,300
Oct 30, 2023 6.54 6.74 6.45 6.58 6.31 12,100
Oct 27, 2023 6.62 6.64 6.46 6.50 6.23 4,400
Oct 26, 2023 6.52 6.52 6.50 6.50 6.23 1,200
Oct 25, 2023 6.54 6.54 6.49 6.49 6.22 1,700
Oct 24, 2023 6.53 6.64 6.46 6.49 6.22 4,700
Oct 23, 2023 6.60 6.79 6.50 6.50 6.23 9,200
Oct 20, 2023 6.67 6.73 6.53 6.73 6.45 3,600
Oct 19, 2023 6.70 6.78 6.53 6.76 6.48 6,200
Oct 18, 2023 6.64 6.64 6.45 6.62 6.35 2,400
Oct 17, 2023 6.57 6.77 6.54 6.54 6.27 4,000
Oct 16, 2023 6.61 6.83 6.58 6.58 6.31 4,000
Oct 13, 2023 6.61 6.71 6.49 6.65 6.38 3,300
Oct 12, 2023 6.55 6.73 6.42 6.73 6.45 4,600
Oct 11, 2023 6.69 6.69 6.50 6.52 6.25 6,000
Oct 10, 2023 6.70 6.72 6.69 6.69 6.41 1,400
Oct 9, 2023 6.75 6.75 6.75 6.75 6.47 700
Oct 6, 2023 6.53 6.86 6.50 6.67 6.39 5,600
Oct 5, 2023 6.39 6.81 6.39 6.52 6.25 3,800
Oct 4, 2023 6.82 6.82 6.55 6.66 6.39 12,000
Oct 3, 2023 6.83 6.83 6.74 6.74 6.46 200
Oct 2, 2023 6.76 6.80 6.66 6.80 6.52 1,900
Sep 29, 2023 6.66 6.66 6.66 6.66 6.39 400
Sep 28, 2023 6.74 6.87 6.66 6.66 6.39 4,600
Sep 27, 2023 6.70 6.79 6.70 6.74 6.46 1,700
Sep 26, 2023 6.75 6.75 6.75 6.75 6.47 300
Sep 25, 2023 6.83 6.83 6.71 6.71 6.43 5,200
Sep 22, 2023 6.83 6.96 6.71 6.71 6.43 5,500
Sep 21, 2023 6.96 6.96 6.75 6.83 6.55 2,700
Sep 20, 2023 6.80 6.85 6.78 6.78 6.50 1,700
Sep 19, 2023 6.76 6.93 6.75 6.93 6.64 10,000
Sep 18, 2023 6.98 6.98 6.76 6.79 6.51 4,300
Sep 15, 2023 6.86 6.95 6.86 6.93 6.64 1,300
Sep 14, 2023 6.84 6.99 6.77 6.99 6.70 4,500
Sep 13, 2023 6.76 6.93 6.76 6.78 6.50 6,400
Sep 12, 2023 6.73 6.82 6.66 6.76 6.48 3,200
Sep 11, 2023 6.70 6.96 6.70 6.73 6.45 5,900
Sep 8, 2023 6.87 6.87 6.67 6.79 6.51 12,000
Sep 7, 2023 6.72 6.79 6.67 6.73 6.45 20,700
Sep 6, 2023 6.95 6.95 6.66 6.71 6.43 29,500
Sep 5, 2023 6.90 7.00 6.84 6.89 6.61 13,300
Sep 1, 2023 6.91 7.06 6.90 6.90 6.62 7,500
Aug 31, 2023 7.08 7.08 6.87 6.91 6.63 5,600
Aug 30, 2023 7.07 7.07 6.85 6.89 6.61 6,800
Aug 29, 2023 6.93 7.00 6.85 6.93 6.64 22,500
Aug 28, 2023 6.94 7.03 6.87 6.91 6.63 12,800
Aug 25, 2023 6.94 7.14 6.86 7.03 6.74 23,100
Aug 24, 2023 6.95 7.25 6.90 7.00 6.71 33,500
Aug 23, 2023 7.00 7.25 6.96 7.22 6.92 25,100
Aug 22, 2023 0.14 Dividend
Aug 22, 2023 7.04 7.21 7.00 7.02 6.73 15,400
Aug 21, 2023 7.02 7.25 7.02 7.15 6.72 35,800
Aug 18, 2023 7.06 7.07 6.99 7.01 6.59 17,800
Aug 17, 2023 7.03 7.08 7.02 7.03 6.61 4,400
Aug 16, 2023 7.09 7.10 6.99 7.02 6.60 12,000
Aug 15, 2023 7.10 7.10 7.00 7.02 6.60 3,600
Aug 14, 2023 7.10 7.11 6.91 7.00 6.58 19,200
Aug 11, 2023 7.13 7.16 6.90 7.00 6.58 38,400
Aug 10, 2023 7.17 7.17 7.15 7.17 6.74 2,700
Aug 9, 2023 7.15 7.16 6.98 7.02 6.60 66,300
Aug 8, 2023 7.15 7.15 7.15 7.15 6.72 400
Aug 7, 2023 6.97 7.14 6.97 7.00 6.58 5,300
Aug 4, 2023 7.11 7.22 6.98 7.01 6.59 18,100
Aug 3, 2023 7.13 7.13 6.95 6.97 6.55 5,400
Aug 2, 2023 7.05 7.10 7.00 7.10 6.68 7,200
Aug 1, 2023 7.05 7.12 7.01 7.01 6.59 2,300
Jul 31, 2023 7.10 7.15 7.01 7.01 6.59 5,700
Jul 28, 2023 7.15 7.15 6.93 6.93 6.52 14,100
Jul 27, 2023 7.24 7.25 6.95 7.18 6.75 23,300
Jul 26, 2023 7.21 7.21 7.11 7.17 6.74 4,200
Jul 25, 2023 7.20 7.22 7.07 7.10 6.68 3,900
Jul 24, 2023 7.18 7.22 7.01 7.12 6.69 12,700
Jul 21, 2023 7.21 7.22 7.11 7.11 6.69 1,400
Jul 20, 2023 7.12 7.17 7.10 7.15 6.72 5,300
Jul 19, 2023 7.15 7.23 7.15 7.23 6.80 1,800
Jul 18, 2023 7.26 7.26 7.01 7.14 6.71 23,500
Jul 17, 2023 7.24 7.24 7.23 7.23 6.80 1,300
Jul 14, 2023 7.15 7.15 7.15 7.15 6.72 300
Jul 13, 2023 7.26 7.26 7.25 7.26 6.83 2,200
Jul 12, 2023 7.15 7.21 7.15 7.21 6.78 1,200
Jul 11, 2023 7.15 7.17 7.10 7.10 6.68 2,700
Jul 10, 2023 7.10 7.26 7.05 7.16 6.73 6,700
Jul 7, 2023 7.12 7.22 7.12 7.19 6.76 2,300
Jul 6, 2023 7.06 7.19 7.05 7.18 6.75 3,700
Jul 5, 2023 7.06 7.15 7.05 7.14 6.71 2,600
Jul 3, 2023 7.16 7.16 7.16 7.16 6.73 600
Jun 30, 2023 7.17 7.17 7.06 7.06 6.64 3,700
Jun 29, 2023 7.05 7.06 7.05 7.06 6.64 900
Jun 28, 2023 7.14 7.19 7.05 7.06 6.64 3,400
Jun 27, 2023 7.15 7.39 7.05 7.05 6.63 5,400
Jun 26, 2023 7.17 7.22 7.15 7.16 6.73 1,100
Jun 23, 2023 7.25 7.26 7.16 7.26 6.83 2,400
Jun 22, 2023 7.04 7.14 7.04 7.12 6.69 3,600
Jun 21, 2023 7.10 7.18 7.10 7.10 6.68 5,200
Jun 20, 2023 7.11 7.14 7.02 7.10 6.68 11,400
Jun 16, 2023 7.12 7.12 7.12 7.12 6.69 1,600
Jun 15, 2023 7.02 7.24 7.00 7.24 6.81 20,500
Jun 14, 2023 7.45 7.45 7.02 7.02 6.60 3,500
Jun 13, 2023 7.20 7.21 7.00 7.03 6.61 2,200
Jun 12, 2023 7.04 7.62 7.00 7.24 6.81 5,500
Jun 9, 2023 7.26 7.26 7.00 7.03 6.61 7,400
Jun 8, 2023 7.48 7.48 7.48 7.48 7.03 400
Jun 7, 2023 7.56 7.63 7.29 7.48 7.03 10,400
Jun 6, 2023 7.21 7.55 7.21 7.55 7.10 9,400
Jun 5, 2023 7.32 7.32 7.32 7.32 6.88 1,300
Jun 2, 2023 7.28 7.28 7.28 7.28 6.85 500
Jun 1, 2023 7.31 7.34 7.18 7.23 6.80 4,900
May 31, 2023 7.16 7.30 7.11 7.29 6.85 16,100
May 30, 2023 7.00 7.36 7.00 7.16 6.73 5,300
May 26, 2023 7.00 7.05 6.85 7.05 6.63 16,700
May 25, 2023 6.77 7.02 6.75 7.01 6.59 77,300
May 24, 2023 6.94 6.98 6.75 6.77 6.37 27,200
May 23, 2023 6.92 6.98 6.87 6.91 6.50 17,100
May 22, 2023 0.14 Dividend
May 22, 2023 6.91 6.96 6.80 6.94 6.53 23,800
May 19, 2023 7.02 7.06 6.85 6.90 6.36 21,600
May 18, 2023 6.97 6.97 6.89 6.89 6.35 1,700
May 17, 2023 7.00 7.00 6.85 6.85 6.31 4,900
May 16, 2023 6.90 6.95 6.88 6.92 6.38 5,800
May 15, 2023 6.82 6.97 6.82 6.87 6.33 31,500
May 12, 2023 7.08 7.08 6.92 6.92 6.38 700
May 11, 2023 7.29 7.29 6.83 6.98 6.43 21,500
May 10, 2023 7.07 7.07 6.76 7.03 6.48 14,700
May 9, 2023 7.23 7.23 7.11 7.12 6.56 6,000
May 8, 2023 7.42 7.42 7.05 7.11 6.55 23,800
May 5, 2023 7.42 7.53 7.42 7.46 6.87 2,800
May 4, 2023 7.40 7.58 7.38 7.47 6.88 8,300
May 3, 2023 7.61 7.62 7.38 7.38 6.80 23,900
May 2, 2023 7.62 7.62 7.52 7.61 7.01 700
May 1, 2023 7.50 7.63 7.50 7.57 6.98 8,700
Apr 28, 2023 7.37 7.57 7.37 7.52 6.93 1,700
Apr 27, 2023 7.49 7.49 7.36 7.45 6.86 3,500

Related Tickers

SAMG Silvercrest Asset Management Group Inc.
15.10
+1.75%
 
VKI Invesco Advantage Municipal Income Trust II
8.23
+0.86%
 
FUND Sprott Focus Trust, Inc.
7.66
+0.13%
 
TTP Tortoise Pipeline & Energy Fund, Inc.
32.28
-0.83%
 
PEO Adams Natural Resources Fund, Inc.
23.42
-0.89%
 
NAD Nuveen Quality Municipal Income Fund
10.89
+0.37%
 
CION CION Investment Corporation
11.44
+0.79%
 
MRCC Monroe Capital Corporation
7.32
+0.27%
 
JHG Janus Henderson Group plc
31.69
+1.31%
 
SLRC SLR Investment Corp.
15.52
+1.70%