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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2023 8.712 8.819 8.649 8.649 5,828 -0.21(-2.41%)
Jan 30, 2023 8.792 8.863 8.792 8.863 751 +0.00(+0.00%)
Jan 27, 2023 8.701 8.863 8.701 8.863 1,480 +0.03(+0.30%)
Jan 26, 2023 8.676 8.845 8.649 8.836 3,741 +0.12(+1.43%)
Jan 25, 2023 8.694 8.863 8.694 8.712 2,758 -0.11(-1.26%)
Jan 24, 2023 8.810 8.926 8.703 8.823 6,041 +0.09(+1.07%)
Jan 23, 2023 8.685 8.810 8.566 8.730 3,558 +0.04(+0.41%)
Jan 20, 2023 8.354 8.926 8.354 8.694 13,911 +0.05(+0.62%)
Jan 19, 2023 8.730 9.041 8.387 8.640 16,550 +0.02(+0.21%)
Jan 18, 2023 8.551 8.783 8.462 8.623 15,461 +0.10(+1.17%)
Jan 17, 2023 8.407 8.792 8.117 8.523 18,138 +0.19(+2.33%)
Jan 13, 2023 8.151 8.329 8.151 8.329 1,092 +0.01(+0.11%)
Jan 12, 2023 7.963 8.324 7.705 8.320 13,377 +0.35(+4.36%)
Jan 11, 2023 7.500 7.972 7.438 7.972 24,767 +0.52(+6.93%)
Jan 10, 2023 7.438 7.474 7.438 7.456 1,989 -0.02(-0.24%)
Jan 09, 2023 7.536 7.536 7.403 7.474 3,072 +0.00(+0.06%)
Jan 06, 2023 7.474 7.572 7.349 7.469 13,552 -0.05(-0.65%)
Jan 05, 2023 7.527 7.527 7.447 7.518 2,569 +0.03(+0.35%)
Jan 04, 2023 7.547 7.547 7.393 7.492 3,388 +0.11(+1.46%)
Jan 03, 2023 7.527 7.527 7.385 7.385 3,434 -0.10(-1.31%)
Dec 30, 2022 7.349 7.492 7.340 7.482 6,375 +0.01(+0.12%)
Dec 29, 2022 7.465 7.474 7.465 7.474 1,529 -0.02(-0.31%)
Dec 28, 2022 7.349 7.497 7.349 7.497 3,358 +0.11(+1.52%)
Dec 27, 2022 7.429 7.536 7.385 7.385 4,598 -0.06(-0.84%)
Dec 23, 2022 7.505 7.505 7.447 7.447 4,691 +0.01(+0.12%)
Dec 22, 2022 7.441 7.441 7.438 7.438 1,985 -0.01(-0.12%)
Dec 21, 2022 7.500 7.616 7.429 7.447 12,610 -0.08(-1.07%)
Dec 20, 2022 7.527 7.527 7.527 7.527 711 +0.10(+1.32%)
Dec 19, 2022 7.393 7.625 7.376 7.429 5,193 -0.10(-1.30%)
Dec 16, 2022 7.491 7.634 7.349 7.527 9,859 +0.02(+0.24%)
Dec 15, 2022 7.385 7.772 7.385 7.509 9,364 +0.04(+0.60%)
Dec 14, 2022 7.661 7.661 7.447 7.465 5,501 -0.10(-1.30%)
Dec 13, 2022 7.625 7.910 7.465 7.563 1,119 -0.10(-1.28%)
Dec 12, 2022 7.652 7.853 7.402 7.661 10,442 +0.10(+1.30%)
Dec 09, 2022 7.224 7.848 7.224 7.563 11,427 -0.05(-0.70%)
Dec 08, 2022 8.035 8.035 7.616 7.616 2,246 -0.42(-5.21%)
Dec 07, 2022 7.670 8.035 7.456 8.035 28,215 +0.40(+5.25%)
Dec 06, 2022 7.687 7.955 7.581 7.634 23,516 -0.23(-2.94%)
Dec 05, 2022 7.883 8.088 7.634 7.866 11,501 -0.06(-0.79%)
Dec 02, 2022 7.963 8.195 7.928 7.928 11,582 -0.08(-1.00%)
Dec 01, 2022 8.275 8.319 7.810 8.008 10,096 +0.11(+1.35%)
Nov 30, 2022 7.883 8.195 7.687 7.901 21,204 +0.15(+1.95%)
Nov 29, 2022 7.705 8.223 7.580 7.750 13,929 +0.15(+1.99%)
Nov 28, 2022 7.696 8.275 7.598 7.598 29,599 -0.08(-1.10%)
Nov 25, 2022 7.616 7.812 7.616 7.683 2,722 +0.01(+0.07%)
Nov 23, 2022 7.705 7.705 7.572 7.677 9,131 +0.03(+0.45%)
Nov 22, 2022 7.705 7.705 7.643 7.643 5,102 +0.02(+0.23%)
Nov 21, 2022 7.764 7.764 7.616 7.625 8,969 +0.02(+0.23%)
Nov 18, 2022 7.670 7.821 7.580 7.607 11,550 -0.07(-0.93%)
Nov 17, 2022 7.768 7.785 7.645 7.678 10,432 -0.02(-0.23%)
Nov 16, 2022 7.750 7.785 7.598 7.696 9,126 -0.09(-1.14%)
Nov 15, 2022 7.696 7.821 7.696 7.785 6,896 +0.01(+0.11%)
Nov 14, 2022 7.817 7.817 7.687 7.776 3,054 +0.02(+0.32%)
Nov 11, 2022 7.822 7.822 7.506 7.752 15,453 -0.09(-1.12%)
Nov 10, 2022 7.796 7.927 7.739 7.840 10,528 +0.19(+2.44%)
Nov 09, 2022 7.695 7.787 7.481 7.653 24,063 -0.00(-0.03%)
Nov 08, 2022 7.910 7.993 7.527 7.655 10,775 -0.27(-3.38%)
Nov 07, 2022 7.998 7.998 7.831 7.923 8,147 +0.09(+1.18%)
Nov 04, 2022 7.971 7.971 7.813 7.831 2,472 -0.12(-1.49%)
Nov 03, 2022 7.945 7.949 7.883 7.949 14,545 +0.06(+0.72%)
Nov 02, 2022 7.903 7.971 7.670 7.892 20,840 +0.11(+1.41%)
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.