Hennessy Advisors Inc (HNNAZ)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.207468879668 | 24.1 | 24.22 | 24 | 114 | 24.06558669 | CS |
| 4 | 0.25 | 1.05042016807 | 23.8 | 24.25 | 23.55 | 465 | 23.98893424 | CS |
| 12 | 0.53 | 2.25340136054 | 23.52 | 24.25 | 23.4783 | 783 | 23.71910786 | CS |
| 26 | 0.35 | 1.47679324895 | 23.7 | 24.6 | 23.1 | 754 | 23.70919903 | CS |
| 52 | 1.259 | 5.52411039445 | 22.791 | 24.99 | 22.275 | 1233 | 23.09638811 | CS |
| 156 | -1.3 | -5.12820512821 | 25.35 | 27.65 | 19.8 | 1986 | 24.48309076 | CS |
| 260 | -1.3 | -5.12820512821 | 25.35 | 27.65 | 19.8 | 1986 | 24.48309076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 24.05 | 0 | 0.00 | 24 | 24.22 | 24 | 97 |
| 1721428500 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 88 |
| 1721342100 | 24.05 | -0.05 | -0.21 | 24.05 | 24.05 | 24.05 | 208 |
| 1721255700 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 10 |
| 1721169300 | 24.1 | -0.15 | -0.62 | 24.1 | 24.1 | 24.1 | 168 |
| 1721082900 | 24.25 | 0 | 0.00 | 24.2 | 24.25 | 24.2 | 59 |
| 1720823700 | 24.25 | 0 | 0.00 | 24.2 | 24.25 | 24.2 | 2 |
| 1720737300 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24 | 199 |
| 1720650900 | 24.25 | 0.05 | 0.21 | 24.23 | 24.25 | 23.8 | 879 |
| 1720564500 | 24.2 | 0 | 0.00 | 24.25 | 24.25 | 24.2 | 0 |
| 1720478100 | 24.2 | 0.3 | 1.26 | 24.21 | 24.21 | 24.2 | 143 |
| 1720218900 | 23.9 | 0.24 | 1.03 | 23.69 | 23.9 | 23.67 | 2649 |
| 1720040640 | 23.6575 | 0 | 0.00 | 23.6575 | 23.6575 | 23.6575 | 0 |
| 1719959700 | 23.6575 | -0.55 | -2.28 | 23.55 | 23.6575 | 23.55 | 408 |
| 1719873300 | 24.21 | 0 | 0.00 | 23.61 | 24.21 | 23.61 | 37 |
| 1719614100 | 24.21 | 0 | 0.00 | 24.21 | 24.21 | 24.21 | 0 |
| 1719527700 | 24.21 | 0.46 | 1.94 | 23.84 | 24.21 | 23.7 | 1356 |
| 1719441300 | 23.75 | 0.07 | 0.32 | 23.75 | 23.75 | 23.75 | 630 |
| 1719354900 | 23.675 | -0.08 | -0.32 | 23.8 | 23.8 | 23.675 | 503 |
| 1719268500 | 23.75 | -0.1 | -0.42 | 23.62 | 23.75 | 23.62 | 710 |
| 1719009300 | 23.85 | 0.01 | 0.04 | 23.84 | 23.85 | 23.71 | 945 |
| 1718922900 | 23.8399 | -0 | -0.00 | 23.81 | 23.84 | 23.7 | 3423 |
| 1718750100 | 23.84 | 0.01 | 0.04 | 23.8 | 23.84 | 23.8 | 120 |
| 1718663700 | 23.83 | 0.02 | 0.07 | 23.8 | 23.83 | 23.8 | 152 |
| 1718404500 | 23.8126 | 0 | 0.00 | 23.8126 | 23.8126 | 23.8126 | 2 |
| 1718318100 | 23.8126 | 0.01 | 0.05 | 23.8126 | 23.8126 | 23.8126 | 255 |
| 1718231700 | 23.8 | -0.04 | -0.17 | 23.8 | 23.8 | 23.8 | 840 |
| 1718145300 | 23.84 | 0.04 | 0.17 | 23.75 | 23.8499 | 23.7 | 3489 |
| 1718058900 | 23.8 | -0.04 | -0.17 | 23.8 | 23.8 | 23.8 | 177 |
| 1717799700 | 23.8405 | 0 | 0.00 | 23.83 | 23.8405 | 23.83 | 100 |
| 1717713300 | 23.8405 | 0.09 | 0.38 | 23.8405 | 23.8405 | 23.8 | 317 |
| 1717626900 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1717540500 | 23.75 | -0.02 | -0.08 | 23.82 | 23.82 | 23.75 | 636 |
| 1717454100 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1717194900 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1717108500 | 23.77 | 0 | 0.00 | 23.7 | 23.77 | 23.65 | 66 |
| 1717022100 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 126 |
| 1716935700 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1716590100 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 1 |
| 1716503700 | 23.77 | 0 | 0.00 | 23.77 | 23.77 | 23.77 | 0 |
| 1716417300 | 23.77 | 0.01 | 0.03 | 23.77 | 23.77 | 23.77 | 210 |
| 1716330900 | 23.7625 | 0.04 | 0.16 | 23.7625 | 23.7625 | 23.7625 | 150 |
| 1716244500 | 23.725 | 0.13 | 0.53 | 23.6 | 23.7284 | 23.6 | 819 |
| 1715985300 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 2 |
| 1715898900 | 23.6 | 0 | 0.00 | 23.6 | 23.61 | 23.6 | 938 |
| 1715812500 | 23.6 | 0 | 0.00 | 23.82 | 23.84 | 23.5998 | 6648 |
| 1715726100 | 23.6 | 0 | 0.00 | 23.68 | 23.68 | 23.6 | 37 |
| 1715639700 | 23.6 | 0 | 0.00 | 23.64 | 23.64 | 23.6 | 2 |
| 1715380500 | 23.6 | 0 | 0.00 | 23.66 | 23.66 | 23.6 | 2 |
| 1715294100 | 23.6 | 0.1 | 0.43 | 23.55 | 23.6 | 23.55 | 204 |
| 1715207700 | 23.5 | 0 | 0.00 | 23.55 | 23.55 | 23.5 | 2 |
| 1715121300 | 23.5 | 0.01 | 0.04 | 23.5 | 23.5 | 23.5 | 1003 |
| 1715034900 | 23.49 | -0.07 | -0.30 | 23.56 | 23.56 | 23.49 | 942 |
| 1714775700 | 23.56 | 0 | 0.00 | 23.66 | 23.66 | 23.56 | 5 |
| 1714689300 | 23.56 | 0.01 | 0.04 | 23.56 | 23.56 | 23.56 | 1007 |
| 1714602900 | 23.55 | 0.07 | 0.31 | 23.5 | 23.58 | 23.5 | 1923 |
| 1714516500 | 23.4783 | -0.21 | -0.87 | 23.52 | 23.52 | 23.4783 | 5697 |
| 1714430100 | 23.6847 | 0 | 0.00 | 23.6847 | 23.6847 | 23.6847 | 0 |
| 1714170900 | 23.6847 | 0 | 0.00 | 23.6847 | 23.6847 | 23.6847 | 5 |
| 1714084500 | 23.6847 | 0 | 0.00 | 23.59 | 23.6847 | 23.59 | 1 |
| 1713998100 | 23.6847 | 0.22 | 0.96 | 23.35 | 23.6847 | 23.1 | 7911 |
| 1713911700 | 23.46 | 0.08 | 0.34 | 23.4 | 23.46 | 23.35 | 4049 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
