Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Hennessy Advisors, Inc. - Common Stock (NQ:HNNA)

9.500 +0.100 (+1.06%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	9.536	9.750	9.500	9.500	6,650	+0.10(+1.06%)
Dec 16, 2025	9.460	9.646	9.364	9.400	9,152	+0.04(+0.43%)
Dec 15, 2025	9.960	10.08	9.350	9.360	35,024	-0.59(-5.93%)
Dec 12, 2025	10.20	10.20	9.950	9.950	17,755	-0.18(-1.78%)
Dec 11, 2025	9.900	10.17	9.870	10.13	47,177	+0.10(+1.00%)
Dec 10, 2025	10.08	10.30	9.910	10.03	7,260	-0.04(-0.40%)
Dec 09, 2025	10.00	10.10	9.903	10.07	5,068	-0.00(-0.05%)
Dec 08, 2025	9.840	10.20	9.840	10.07	5,361	+0.07(+0.75%)
Dec 05, 2025	10.38	10.42	10.00	10.00	8,351	-0.38(-3.64%)
Dec 04, 2025	9.810	10.38	9.330	10.38	55,142	+0.05(+0.46%)
Dec 03, 2025	10.34	10.34	10.17	10.33	3,198	+0.17(+1.67%)
Dec 02, 2025	10.31	10.31	9.840	10.16	3,547	+0.02(+0.15%)
Dec 01, 2025	10.02	10.30	9.870	10.14	4,931	+0.03(+0.30%)
Nov 28, 2025	10.29	10.30	10.12	10.12	841	-0.27(-2.55%)
Nov 26, 2025	10.10	10.39	9.922	10.38	18,184	+0.28(+2.77%)
Nov 25, 2025	10.10	10.10	9.986	10.10	2,912	+0.13(+1.30%)
Nov 24, 2025	10.01	10.04	9.920	9.970	4,785	-0.10(-0.99%)
Nov 21, 2025	9.860	10.08	9.840	10.07	13,217	-0.06(-0.59%)
Nov 20, 2025	10.09	10.15	9.940	10.13	2,746	+0.08(+0.80%)
Nov 19, 2025	9.955	10.09	9.920	10.05	4,041	+0.01(+0.10%)
Nov 18, 2025	9.850	10.18	9.820	10.04	16,582	+0.04(+0.40%)
Nov 17, 2025	9.860	10.07	9.860	10.00	7,915	-0.08(-0.79%)
Nov 14, 2025	10.04	10.21	10.04	10.08	1,509	+0.09(+0.94%)
Nov 13, 2025	9.965	10.00	9.930	9.986	1,688	+0.07(+0.67%)
Nov 12, 2025	9.970	10.08	9.880	9.920	5,204	-0.03(-0.28%)
Nov 11, 2025	9.893	10.03	9.893	9.947	5,814	-0.03(-0.34%)
Nov 10, 2025	9.695	10.07	9.695	9.982	14,238	+0.17(+1.71%)
Nov 07, 2025	9.582	9.824	9.570	9.814	3,709	+0.15(+1.53%)
Nov 06, 2025	9.794	9.794	9.617	9.666	3,699	-0.04(-0.41%)
Nov 05, 2025	9.212	9.705	9.212	9.705	2,256	+0.21(+2.18%)
Nov 04, 2025	9.290	9.686	9.362	9.498	19,285	-0.07(-0.72%)
Nov 03, 2025	9.617	9.676	9.508	9.567	8,666	-0.11(-1.12%)
Oct 31, 2025	9.498	9.676	9.459	9.676	5,751	+0.01(+0.10%)
Oct 30, 2025	9.340	9.705	9.222	9.666	12,048	+0.45(+4.92%)
Oct 29, 2025	9.518	9.518	9.212	9.212	16,914	-0.19(-1.99%)
Oct 28, 2025	9.705	9.752	9.400	9.400	8,329	-0.02(-0.21%)
Oct 27, 2025	9.222	9.469	9.005	9.419	9,625	+0.01(+0.10%)
Oct 24, 2025	9.271	9.409	9.202	9.409	3,438	+0.21(+2.25%)
Oct 23, 2025	9.459	9.459	9.089	9.202	11,790	-0.07(-0.74%)
Oct 22, 2025	9.054	9.389	8.975	9.271	27,108	+0.42(+4.79%)
Oct 21, 2025	9.646	9.755	8.778	8.847	89,775	-0.92(-9.39%)
Oct 20, 2025	9.873	9.873	9.705	9.765	6,511	-0.17(-1.66%)
Oct 17, 2025	9.626	9.930	9.626	9.930	467	+0.02(+0.17%)
Oct 16, 2025	9.863	9.950	9.715	9.912	2,581	+0.05(+0.50%)
Oct 15, 2025	9.883	9.883	9.666	9.863	13,080	+0.20(+2.04%)
Oct 14, 2025	9.774	9.952	9.484	9.666	10,631	-0.41(-4.11%)
Oct 13, 2025	10.32	10.86	10.08	10.08	26,715	-0.26(-2.48%)
Oct 10, 2025	10.49	10.52	10.21	10.34	5,913	+0.03(+0.29%)
Oct 09, 2025	10.32	10.46	10.31	10.31	1,925	-0.09(-0.85%)
Oct 08, 2025	10.49	10.53	10.32	10.40	4,470	+0.04(+0.38%)
Oct 07, 2025	10.35	10.53	10.27	10.36	4,936	-0.10(-0.94%)
Oct 06, 2025	10.46	10.67	10.23	10.46	43,917	-0.10(-0.93%)
Oct 03, 2025	10.28	10.65	9.698	10.55	12,707	+0.30(+2.88%)
Oct 02, 2025	10.65	10.65	10.26	10.26	1,928	-0.01(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hennessy Advisors, Inc. - Common Stock (NQ:HNNA)

Historical Prices