Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Hennessy Advisors, Inc. (HNNA)

Compare
11.70
-0.41
(-3.41%)
At close: February 24 at 4:00:00 PM EST
11.31
-0.34
(-2.92%)
Pre-Market: 5:13:41 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202512.0912.1211.3011.7011.7039,000
Feb 24, 2025 0.14 Dividend
Feb 21, 202511.7312.2511.7312.1011.967,400
Feb 20, 202512.3512.4112.1412.1412.004,300
Feb 19, 202512.5912.6012.3512.3512.214,200
Feb 18, 202512.7512.7512.2412.4012.2614,200
Feb 14, 202512.1813.1212.1812.4012.2630,800
Feb 13, 202511.9712.1811.9712.1712.035,900
Feb 12, 202512.0912.2512.0012.0011.865,000
Feb 11, 202512.2212.2212.0012.2212.082,000
Feb 10, 202512.3512.3811.9012.3112.174,700
Feb 7, 202512.3712.4312.2412.4312.291,100
Feb 6, 202512.3212.6611.9812.5512.415,500
Feb 5, 202512.7412.7412.2512.4812.344,200
Feb 4, 202512.7712.7712.1712.5012.361,400
Feb 3, 202512.4712.4711.8211.8911.757,100
Jan 31, 202512.1012.3012.1012.3012.165,500
Jan 30, 202511.8412.2411.8012.1311.995,200
Jan 29, 202511.9712.2311.8912.0711.934,400
Jan 28, 202512.0612.2311.9312.0011.864,100
Jan 27, 202512.1612.3511.9112.2712.139,200
Jan 24, 202512.5812.7711.9812.3612.225,600
Jan 23, 202512.4612.7312.2512.6312.496,200
Jan 22, 202512.5512.8712.4512.5012.3612,000
Jan 21, 202512.5012.7412.4012.6312.4948,300
Jan 17, 202512.2512.6012.2512.4412.3013,300
Jan 16, 202511.7412.3511.7412.1912.0517,400
Jan 15, 202511.8512.1111.7211.8211.695,800
Jan 14, 202512.1012.1011.6411.6411.514,800
Jan 13, 202511.7312.0311.7011.8611.7216,500
Jan 10, 202512.1712.2411.5711.5711.4411,500
Jan 8, 202512.0512.4011.8912.4012.269,800
Jan 7, 202512.5612.7112.1012.1211.986,000
Jan 6, 202512.7812.9112.6612.6612.527,700
Jan 3, 202512.3713.3112.3012.8812.738,700
Jan 2, 202512.2913.5412.2912.8612.7144,400
Dec 31, 202411.7912.8711.7912.7512.6027,300
Dec 30, 202411.8512.2111.7311.9611.8215,300
Dec 27, 202412.0212.6811.6111.6211.4910,700
Dec 26, 202412.2012.2011.9011.9211.7814,600
Dec 24, 202412.1612.2012.0012.0011.864,700
Dec 23, 202411.9812.4311.9211.9611.8217,100
Dec 20, 202411.5811.9911.3511.9811.8423,200
Dec 19, 202411.6512.1911.3511.8411.7023,900
Dec 18, 202411.8212.3811.5611.5611.4321,000
Dec 17, 202412.4612.8311.8011.8511.7133,800
Dec 16, 202413.6013.8812.8712.9412.7928,500
Dec 13, 202412.4613.6012.2513.6013.4415,300
Dec 12, 202412.7012.7012.3512.6312.4922,100
Dec 11, 202412.6512.7012.2112.2112.0713,100
Dec 10, 202412.4812.7012.1312.6512.5121,200
Dec 9, 202412.7112.7411.5312.6612.5219,300
Dec 6, 202412.1512.7811.8612.7712.6226,700
Dec 5, 202413.1513.1511.8611.8611.7229,000
Dec 4, 202412.1912.1911.4911.8011.6719,000
Dec 3, 202411.4112.1911.4112.1912.0519,700
Dec 2, 202411.1011.5410.2611.5411.4155,400
Nov 29, 202410.5311.0010.5310.9910.868,500
Nov 27, 202410.3010.8310.2710.2810.168,900
Nov 26, 202410.3810.4910.2610.4210.307,200
Nov 25, 202410.3310.3810.1210.2510.1314,500
Nov 22, 202410.3610.4910.2110.2610.148,600
Nov 21, 202410.4710.4910.2610.4910.372,900
Nov 20, 202410.5711.0010.1510.2010.0810,300
Nov 19, 202410.3310.6010.0410.2210.1010,200
Nov 18, 202410.6410.6610.2610.4010.2811,400
Nov 15, 202410.1910.8810.1510.5010.388,700
Nov 14, 2024 0.14 Dividend
Nov 14, 202410.4010.4010.1310.3710.255,700
Nov 13, 202410.3510.5010.2810.5010.249,400
Nov 12, 202410.4510.6410.2910.4710.2112,800
Nov 11, 202410.3610.6510.2510.3110.064,600
Nov 8, 202410.1010.4810.0910.209.958,600
Nov 7, 202410.2610.559.9810.209.9514,900
Nov 6, 202410.3010.6210.1110.139.8811,000
Nov 5, 202410.1510.159.999.999.75900
Nov 4, 202410.1510.159.8910.119.865,000
Nov 1, 202410.1010.1910.1010.109.852,600
Oct 31, 202410.1010.3110.1010.189.933,500
Oct 30, 202410.3010.3010.0510.059.804,000
Oct 29, 202410.5510.5510.3410.4110.166,800
Oct 28, 202410.3210.6210.2910.4210.1717,000
Oct 25, 20249.9410.329.9410.179.926,500
Oct 24, 202410.1510.249.8210.249.997,100
Oct 23, 202410.0910.2210.0510.209.955,000
Oct 22, 20249.7810.139.7810.099.843,800
Oct 21, 202410.1710.259.909.949.704,600
Oct 18, 202410.1610.3010.0710.179.924,500
Oct 17, 20249.9010.189.8810.189.9312,400
Oct 16, 20249.969.999.829.909.665,800
Oct 15, 20249.819.999.819.899.652,900
Oct 14, 20249.5710.009.579.859.6111,100
Oct 11, 20249.459.959.459.619.387,600
Oct 10, 20249.749.749.459.709.463,200
Oct 9, 20249.709.829.709.829.588,200
Oct 8, 20249.889.909.709.809.562,500
Oct 7, 20249.9510.389.8310.009.769,700
Oct 4, 20249.889.889.849.849.602,100
Oct 3, 20249.9810.009.849.849.601,100
Oct 2, 20249.8610.089.8610.089.833,100
Oct 1, 202410.1110.449.829.949.703,600
Sep 30, 20249.579.989.579.959.7110,400
Sep 27, 20249.319.819.209.819.5717,600
Sep 26, 20249.809.909.309.409.1730,800
Sep 25, 20249.7710.069.769.789.5410,100
Sep 24, 202410.1210.129.879.879.638,900
Sep 23, 202410.5010.5010.0810.179.925,800
Sep 20, 202410.4510.5010.2010.5010.2437,400
Sep 19, 202410.3010.4510.2210.3710.1210,100
Sep 18, 202410.0610.4010.0610.249.996,800
Sep 17, 202410.3010.3910.0010.099.846,300
Sep 16, 202410.3010.309.919.939.693,700
Sep 13, 202410.2810.4810.2610.2810.035,200
Sep 12, 202410.4510.4710.0510.4010.156,500
Sep 11, 20249.7610.549.7610.4310.1825,200
Sep 10, 202410.0410.279.679.679.4315,400
Sep 9, 202410.2310.639.9010.239.987,600
Sep 6, 202410.4510.459.6310.239.983,700
Sep 5, 202410.2310.2310.0010.039.796,200
Sep 4, 20249.5810.319.5810.169.9110,800
Sep 3, 20249.729.959.519.959.718,000
Aug 30, 20249.579.759.409.639.403,500
Aug 29, 20249.679.939.379.609.377,300
Aug 28, 202410.0010.159.819.819.577,700
Aug 27, 202410.0110.0810.0010.089.838,700
Aug 26, 20249.7910.329.7410.129.8717,600
Aug 23, 20249.549.759.419.629.398,300
Aug 22, 2024 0.14 Dividend
Aug 22, 20249.549.749.449.579.342,300
Aug 21, 20249.8010.109.719.769.3916,300
Aug 20, 20249.509.639.409.619.244,600
Aug 19, 20249.819.819.429.679.3019,500
Aug 16, 20249.499.729.449.679.3016,600
Aug 15, 20249.509.869.419.559.196,600
Aug 14, 202410.3010.308.969.419.05125,600
Aug 13, 20248.9911.998.7511.0710.65129,300
Aug 12, 20249.039.108.908.998.658,900
Aug 9, 20248.529.018.498.908.5625,200
Aug 8, 20248.538.538.258.388.065,400
Aug 7, 20248.208.398.198.348.028,100
Aug 6, 20248.218.438.138.267.946,200
Aug 5, 20247.998.307.787.987.686,800
Aug 2, 20248.118.307.948.227.915,700
Aug 1, 20248.288.338.138.297.976,800
Jul 31, 20248.148.408.148.287.968,000
Jul 30, 20248.178.198.108.197.882,100
Jul 29, 20248.408.407.968.057.744,300
Jul 26, 20248.158.407.938.157.8414,600
Jul 25, 20248.178.368.178.307.982,600
Jul 24, 20248.208.207.818.187.874,900
Jul 23, 20248.098.208.098.137.822,200
Jul 22, 20247.968.437.968.087.774,400
Jul 19, 20247.938.157.857.857.5512,600
Jul 18, 20247.658.517.658.017.7048,700
Jul 17, 20247.697.977.497.777.4715,600
Jul 16, 20247.507.987.487.607.3110,600
Jul 15, 20247.607.747.457.557.265,500
Jul 12, 20247.507.577.507.577.282,100
Jul 11, 20247.417.547.417.447.164,200
Jul 10, 20247.757.757.557.557.266,600
Jul 9, 20247.377.657.377.557.262,900
Jul 8, 20247.877.877.377.507.214,600
Jul 5, 20247.297.667.117.226.9414,400
Jul 3, 20247.107.127.107.126.851,400
Jul 2, 20247.357.357.067.126.853,400
Jul 1, 20247.147.317.007.317.034,400
Jun 28, 20247.167.226.967.126.852,500
Jun 27, 20247.187.497.137.226.942,900
Jun 26, 20247.027.367.027.106.832,000
Jun 25, 20247.177.317.127.126.852,600
Jun 24, 20247.257.267.137.136.863,100
Jun 21, 20247.167.407.147.407.1211,100
Jun 20, 20247.207.886.957.256.9753,900
Jun 18, 20247.137.486.977.146.876,800
Jun 17, 20247.117.377.117.307.023,700
Jun 14, 20247.127.157.007.116.849,000
Jun 13, 20247.227.457.207.206.936,900
Jun 12, 20247.287.357.007.126.854,800
Jun 11, 20247.277.367.237.236.951,600
Jun 10, 20247.577.967.087.166.8912,500
Jun 7, 20247.237.247.227.246.961,300
Jun 6, 20247.337.487.247.307.023,200
Jun 5, 20247.448.007.257.437.1512,500
Jun 4, 20247.487.537.037.407.122,500
Jun 3, 20247.197.457.027.407.122,200
May 31, 20246.957.256.947.156.885,100
May 30, 20247.067.197.017.106.832,900
May 29, 20247.207.206.997.056.781,200
May 28, 20247.207.257.107.126.8513,100
May 24, 20247.257.287.217.256.971,800
May 23, 20247.207.257.207.256.97900
May 22, 20247.307.337.207.236.958,100
May 21, 2024 0.14 Dividend
May 21, 20246.977.456.937.307.026,700
May 20, 20247.207.337.137.176.766,600
May 17, 20247.207.506.807.246.839,600
May 16, 20247.257.357.257.276.866,100
May 15, 20247.167.307.167.256.845,800
May 14, 20247.397.617.147.256.8411,100
May 13, 20247.187.417.067.406.9814,200
May 10, 20246.847.206.847.096.698,500
May 9, 20246.766.796.746.766.383,400
May 8, 20246.606.846.606.786.401,900
May 7, 20246.676.836.656.656.2711,500
May 6, 20246.926.966.626.676.293,700
May 3, 20247.047.076.616.806.4114,700
May 2, 20246.986.986.986.986.58-
May 1, 20246.877.006.876.986.584,800
Apr 30, 20246.806.976.806.906.511,100
Apr 29, 20246.716.806.716.806.413,700
Apr 26, 20246.706.706.706.706.32-
Apr 25, 20246.656.706.606.706.323,800
Apr 24, 20246.776.786.716.716.332,800
Apr 23, 20246.836.836.756.806.4114,300
Apr 22, 20247.057.057.057.056.65900
Apr 19, 20246.946.946.706.896.509,900
Apr 18, 20246.937.066.807.066.662,800
Apr 17, 20246.906.926.806.926.537,700
Apr 16, 20247.007.016.886.976.574,600
Apr 15, 20247.027.027.007.006.60900
Apr 12, 20247.017.157.017.146.741,200
Apr 11, 20247.137.137.137.136.73800
Apr 10, 20247.067.157.067.146.741,900
Apr 9, 20247.127.127.017.056.653,200
Apr 8, 20247.007.007.007.006.60300
Apr 5, 20246.916.996.916.966.571,200
Apr 4, 20246.877.106.877.006.605,700
Apr 3, 20246.947.446.906.986.583,100
Apr 2, 20246.896.976.886.976.571,200
Apr 1, 20246.916.946.906.926.532,600
Mar 28, 20246.856.916.826.906.515,200
Mar 27, 20246.766.836.766.786.402,200
Mar 26, 20246.776.806.776.806.411,100
Mar 25, 20246.756.756.756.756.37300
Mar 22, 20246.806.846.776.836.443,900
Mar 21, 20246.766.806.766.786.4010,400
Mar 20, 20246.716.716.706.716.333,300
Mar 19, 20246.806.866.706.706.323,900
Mar 18, 20246.626.856.616.766.388,500
Mar 15, 20246.646.856.606.606.2313,300
Mar 14, 20246.836.836.606.606.2310,100
Mar 13, 20246.766.906.726.726.343,500
Mar 12, 20246.896.896.736.736.355,300
Mar 11, 20246.826.846.826.846.45800
Mar 8, 20246.746.786.746.766.382,500
Mar 7, 20246.716.716.716.716.33700
Mar 6, 20246.706.806.656.766.384,700
Mar 5, 20246.746.856.726.726.349,400
Mar 4, 20246.746.756.746.756.371,800
Mar 1, 20246.816.816.656.656.271,900
Feb 29, 20246.806.856.786.796.405,000
Feb 28, 20246.746.866.746.776.396,000
Feb 27, 20246.646.776.646.666.289,600
Feb 26, 20246.706.736.666.726.342,800

Related Tickers

WHG Westwood Holdings Group, Inc.
15.68
-4.62%
 
VKI Invesco Advantage Municipal Income Trust II
8.95
-0.11%
 
CNS Cohen & Steers, Inc.
86.82
+0.57%
 
LRFC Logan Ridge Finance Corporation
24.87
+0.48%
 
GECC Great Elm Capital Corp.
11.15
+0.18%
 
PTMN Portman Ridge Finance Corporation
17.40
0.00%
 
TURN 180 Degree Capital Corp.
3.9950
-1.36%
 
NDMO Nuveen Dynamic Municipal Opportunities Fund
10.50
+0.10%
 
DHIL Diamond Hill Investment Group, Inc.
146.61
+0.28%
 
GROW U.S. Global Investors, Inc.
2.4200
-0.21%