Hennessy Advisors Inc (HNNAZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.20618556701 | 24.25 | 24.4763 | 24.25 | 674 | 24.31261877 | CS |
| 4 | 0.19 | 0.788054749067 | 24.11 | 24.4763 | 24.1 | 758 | 24.22309538 | CS |
| 12 | -0.18 | -0.735294117647 | 24.48 | 24.64 | 23.85 | 549 | 24.29907498 | CS |
| 26 | 0.07 | 0.288898060256 | 24.23 | 24.64 | 23.43 | 451 | 24.20624601 | CS |
| 52 | 0.63 | 2.66159695817 | 23.67 | 24.64 | 23.1 | 567 | 23.9051788 | CS |
| 156 | -1.43 | -5.55771472989 | 25.73 | 26.7 | 19.8 | 1109 | 24.00140652 | CS |
| 260 | -1.05 | -4.14201183432 | 25.35 | 27.65 | 19.8 | 1416 | 24.46224674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 24.3 | 0 | 0.00 | 24.25 | 24.3 | 24.25 | 11 |
| 1736379300 | 24.3 | 0.01 | 0.03 | 24.26 | 24.3 | 24.26 | 306 |
| 1736292900 | 24.2938 | -0.14 | -0.56 | 24.27 | 24.2938 | 24.27 | 1190 |
| 1736206500 | 24.43 | 0.18 | 0.74 | 24.4763 | 24.4763 | 24.2999 | 579 |
| 1735947300 | 24.25 | 0.03 | 0.12 | 24.25 | 24.2501 | 24.25 | 685 |
| 1735860900 | 24.22 | 0 | 0.00 | 24.22 | 24.22 | 24.22 | 326 |
| 1735688100 | 24.22 | -0.01 | -0.04 | 24.22 | 24.22 | 24.22 | 110 |
| 1735601700 | 24.23 | 0.01 | 0.04 | 24.22 | 24.25 | 24.22 | 2106 |
| 1735342500 | 24.22 | 0 | 0.00 | 24.25 | 24.25 | 24.22 | 120 |
| 1735256100 | 24.22 | -0.05 | -0.21 | 24.27 | 24.27 | 24.22 | 1011 |
| 1735077840 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.27 | 0 |
| 1734996900 | 24.27 | 0.03 | 0.12 | 24.27 | 24.27 | 24.27 | 200 |
| 1734737700 | 24.2419 | 0.09 | 0.38 | 24.2419 | 24.2419 | 24.2419 | 600 |
| 1734651300 | 24.15 | -0.05 | -0.21 | 24.2 | 24.2 | 24.15 | 2443 |
| 1734564900 | 24.2 | 0.02 | 0.08 | 24.21 | 24.21 | 24.2 | 2421 |
| 1734478500 | 24.18 | 0.07 | 0.29 | 24.1 | 24.18 | 24.1 | 848 |
| 1734392100 | 24.11 | 0 | 0.00 | 24.1 | 24.11 | 24.1 | 6 |
| 1734132900 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1734046500 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 1 |
| 1733960100 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 30 |
| 1733873700 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 0 |
| 1733787300 | 24.11 | -0.24 | -0.99 | 24.2 | 24.35 | 24.11 | 1179 |
| 1733528100 | 24.35 | 0 | 0.00 | 24.35 | 24.35 | 24.35 | 1 |
| 1733441700 | 24.35 | -0.04 | -0.16 | 24.35 | 24.35 | 24.35 | 150 |
| 1733355300 | 24.3897 | 0 | 0.00 | 24.3 | 24.3897 | 24.3 | 1 |
| 1733268900 | 24.3897 | 0 | 0.00 | 24.06 | 24.3897 | 24.06 | 50 |
| 1733182500 | 24.3897 | 0.33 | 1.37 | 24.2858 | 24.3899 | 24.2858 | 2082 |
| 1732917840 | 24.06 | 0.06 | 0.25 | 24.07 | 24.07 | 24.06 | 42 |
| 1732750500 | 24 | 0 | 0.00 | 24.05 | 24.06 | 24 | 45 |
| 1732664100 | 24 | 0 | 0.00 | 24.05 | 24.2 | 24 | 163 |
| 1732577700 | 24 | 0 | 0.00 | 24.36 | 24.36 | 24 | 145 |
| 1732318500 | 24 | 0 | 0.00 | 24.05 | 24.05 | 24 | 71 |
| 1732232100 | 24 | -0.07 | -0.29 | 23.85 | 24 | 23.85 | 952 |
| 1732145700 | 24.07 | 0.02 | 0.08 | 24.07 | 24.1 | 24.07 | 575 |
| 1732059300 | 24.05 | 0 | 0.00 | 24.1 | 24.1 | 24.05 | 72 |
| 1731972900 | 24.05 | 0 | 0.00 | 24.07 | 24.07 | 24.05 | 57 |
| 1731713700 | 24.05 | 0.07 | 0.30 | 24.05 | 24.05 | 24 | 1349 |
| 1731627300 | 23.9775 | -0.52 | -2.13 | 24.46 | 24.49 | 23.9775 | 1017 |
| 1731540900 | 24.5 | 0 | 0.00 | 24.38 | 24.5 | 24.38 | 1 |
| 1731454500 | 24.5 | 0 | 0.00 | 24.4 | 24.5 | 24.4 | 47 |
| 1731368100 | 24.5 | -0.05 | -0.20 | 24.55 | 24.55 | 24.3 | 1045 |
| 1731108900 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 4 |
| 1731022500 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 0 |
| 1730936100 | 24.55 | -0 | -0.00 | 24.6 | 24.6 | 24.55 | 1000 |
| 1730849700 | 24.5501 | 0 | 0.00 | 24.5501 | 24.5501 | 24.5501 | 40 |
| 1730763300 | 24.5501 | 0.1 | 0.41 | 24.63 | 24.64 | 24.55 | 2500 |
| 1730500500 | 24.45 | -0.13 | -0.53 | 24.6117 | 24.6117 | 24.45 | 1480 |
| 1730414100 | 24.5801 | 0 | 0.00 | 24.5801 | 24.5801 | 24.5801 | 0 |
| 1730327700 | 24.5801 | 0 | 0.00 | 24.6055 | 24.6055 | 24.58 | 813 |
| 1730241300 | 24.58 | 0.1 | 0.41 | 24.58 | 24.58 | 24.58 | 1554 |
| 1730154900 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1729895700 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 50 |
| 1729809300 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1729722900 | 24.48 | -0 | -0.00 | 24.48 | 24.48 | 24.48 | 413 |
| 1729636500 | 24.4801 | 0 | 0.00 | 24.45 | 24.4801 | 24.45 | 1100 |
| 1729550100 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 0 |
| 1729290900 | 24.48 | 0 | 0.00 | 24.48 | 24.48 | 24.48 | 186 |
| 1729204500 | 24.48 | 0.24 | 0.99 | 24.48 | 24.48 | 24.48 | 1261 |
| 1729118100 | 24.24 | -0.01 | -0.04 | 24.24 | 24.24 | 24.24 | 373 |
| 1729031700 | 24.2499 | 0 | 0.00 | 24.2 | 24.2499 | 24.2 | 98 |
| 1728945300 | 24.2499 | 0.02 | 0.10 | 24.2 | 24.2499 | 24.2 | 592 |
| 1728686100 | 24.225 | 0.08 | 0.31 | 24.2 | 24.225 | 24.2 | 545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
