Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.409 8.824 8.252 8.252 23,246 -0.16(-1.87%)
Jan 30, 2019 8.051 8.548 7.951 8.409 32,528 +0.49(+6.20%)
Jan 29, 2019 8.352 8.516 7.615 7.918 43,795 -0.44(-5.30%)
Jan 28, 2019 7.493 8.369 7.493 8.362 45,681 +0.85(+11.27%)
Jan 25, 2019 7.436 8.001 7.314 7.515 10,898 +0.11(+1.45%)
Jan 24, 2019 7.808 7.869 7.336 7.407 13,707 -0.06(-0.77%)
Jan 23, 2019 7.493 7.872 7.436 7.464 11,681 +0.01(+0.19%)
Jan 22, 2019 7.443 7.493 7.441 7.450 8,285 +0.02(+0.29%)
Jan 18, 2019 7.457 7.493 7.422 7.429 4,471 +0.06(+0.78%)
Jan 17, 2019 7.264 7.507 7.264 7.371 11,889 +0.11(+1.48%)
Jan 16, 2019 7.300 7.507 7.221 7.264 21,859 -0.09(-1.17%)
Jan 15, 2019 7.487 7.487 7.157 7.350 12,001 -0.18(-2.37%)
Jan 14, 2019 7.529 7.608 7.228 7.529 14,181 -0.05(-0.66%)
Jan 11, 2019 7.500 7.658 7.500 7.579 6,567 -0.01(-0.09%)
Jan 10, 2019 7.636 7.636 7.450 7.586 11,067 -0.07(-0.93%)
Jan 09, 2019 7.658 7.658 7.658 7.658 838 +0.00(+0.00%)
Jan 08, 2019 7.679 7.701 7.618 7.658 11,797 +0.07(+0.94%)
Jan 07, 2019 7.557 7.679 7.557 7.586 9,318 -0.09(-1.12%)
Jan 04, 2019 7.393 7.672 7.393 7.672 5,868 +0.20(+2.63%)
Jan 03, 2019 7.350 7.839 7.293 7.475 26,629 +0.13(+1.70%)
Jan 02, 2019 7.157 7.433 7.157 7.350 6,393 +0.19(+2.60%)
Dec 31, 2018 7.300 7.300 7.164 7.164 8,802 -0.08(-1.09%)
Dec 28, 2018 7.228 7.407 7.157 7.243 34,792 +0.09(+1.20%)
Dec 27, 2018 7.157 7.300 7.157 7.157 8,066 -0.01(-0.10%)
Dec 26, 2018 7.228 7.228 7.164 7.164 6,869 -0.10(-1.38%)
Dec 24, 2018 6.978 7.293 6.935 7.264 21,378 +0.33(+4.75%)
Dec 21, 2018 7.371 7.371 6.935 6.935 49,603 -0.41(-5.56%)
Dec 20, 2018 7.542 7.587 7.343 7.343 20,997 -0.18(-2.38%)
Dec 19, 2018 7.550 7.822 7.481 7.522 12,618 +0.07(+0.96%)
Dec 18, 2018 8.040 8.040 7.450 7.450 41,611 -0.34(-4.32%)
Dec 17, 2018 7.729 8.044 7.729 7.787 15,057 -0.14(-1.81%)
Dec 14, 2018 7.851 7.930 7.808 7.930 13,134 +0.12(+1.56%)
Dec 13, 2018 8.051 8.087 7.808 7.808 27,384 -0.17(-2.15%)
Dec 12, 2018 7.822 8.100 7.822 7.980 7,581 +0.04(+0.54%)
Dec 11, 2018 8.144 8.194 7.872 7.937 11,962 -0.02(-0.23%)
Dec 10, 2018 7.987 8.230 7.808 7.955 17,350 +0.03(+0.32%)
Dec 07, 2018 8.023 8.123 7.869 7.930 6,846 -0.11(-1.42%)
Dec 06, 2018 8.610 8.652 8.001 8.044 18,073 -0.52(-6.10%)
Dec 04, 2018 8.567 8.588 8.230 8.567 8,104 -0.13(-1.48%)
Dec 03, 2018 8.338 8.695 8.295 8.695 6,275 +0.52(+6.39%)
Nov 30, 2018 8.173 8.681 8.173 8.173 10,200 +0.01(+0.18%)
Nov 29, 2018 7.729 8.159 7.729 8.159 8,230 +0.42(+5.46%)
Nov 28, 2018 8.211 8.235 7.258 7.736 57,156 -0.44(-5.34%)
Nov 27, 2018 8.373 8.373 8.173 8.173 9,122 -0.20(-2.39%)
Nov 26, 2018 8.516 8.660 8.373 8.373 17,174 -0.14(-1.68%)
Nov 23, 2018 8.516 8.516 8.516 8.516 139 +0.02(+0.20%)
Nov 21, 2018 8.499 8.499 8.499 0 -0.08(-0.95%)
Nov 20, 2018 8.791 8.931 8.516 8.581 12,909 -0.22(-2.52%)
Nov 19, 2018 8.803 8.803 8.688 8.803 5,258 -0.13(-1.44%)
Nov 16, 2018 8.803 8.932 8.803 8.932 5,030 +0.31(+3.57%)
Nov 15, 2018 8.610 8.666 8.594 8.624 1,507 +0.04(+0.42%)
Nov 14, 2018 8.674 8.724 8.588 8.588 6,022 -0.17(-1.90%)
Nov 13, 2018 8.688 8.781 8.674 8.754 1,809 +0.06(+0.68%)
Nov 12, 2018 8.710 8.852 8.688 8.695 3,430 -0.24(-2.72%)
Nov 09, 2018 8.996 9.146 8.731 8.939 2,375 +0.06(+0.73%)
Nov 08, 2018 9.128 9.128 8.874 8.874 3,782 +0.05(+0.56%)
Nov 07, 2018 8.924 8.924 8.825 8.825 2,903 +0.09(+1.06%)
Nov 06, 2018 9.136 9.136 8.711 8.732 1,625 -0.13(-1.52%)
Nov 05, 2018 9.080 9.080 8.867 8.867 1,268 -0.22(-2.42%)
Nov 02, 2018 9.108 9.222 9.087 9.087 5,920 -0.11(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.