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

Hennessy Advisors (NQ: HNNA )

7.200 -0.030 (-0.41%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 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 (%)
Oct 31, 2014 8.175 8.283 8.080 8.283 4,366 +0.02(+0.22%)
Oct 30, 2014 8.116 8.264 7.946 8.264 7,956 +0.00(+0.00%)
Oct 29, 2014 8.251 8.264 8.240 8.264 1,782 +0.04(+0.44%)
Oct 28, 2014 7.946 8.229 7.946 8.229 16,923 +0.19(+2.40%)
Oct 27, 2014 8.080 8.269 7.856 8.036 14,354 -0.23(-2.82%)
Oct 24, 2014 8.287 8.305 8.080 8.269 9,084 -0.04(-0.43%)
Oct 23, 2014 8.197 8.305 8.148 8.305 4,437 +0.02(+0.22%)
Oct 22, 2014 8.287 8.305 8.170 8.287 6,103 -0.00(-0.05%)
Oct 21, 2014 8.134 8.300 8.107 8.291 22,563 +0.05(+0.60%)
Oct 20, 2014 8.130 8.260 8.058 8.242 12,124 -0.04(-0.51%)
Oct 17, 2014 8.058 8.285 8.058 8.285 11,409 +0.20(+2.41%)
Oct 16, 2014 8.040 8.098 8.040 8.089 6,571 +0.04(+0.45%)
Oct 15, 2014 8.224 8.502 8.054 8.054 16,553 -0.16(-1.91%)
Oct 14, 2014 8.080 8.458 8.058 8.211 11,026 +0.15(+1.84%)
Oct 13, 2014 9.557 9.557 8.054 8.062 72,617 -1.34(-14.27%)
Oct 10, 2014 9.037 9.418 9.037 9.405 12,949 +0.02(+0.24%)
Oct 09, 2014 8.736 9.593 8.736 9.382 72,706 +0.28(+3.06%)
Oct 08, 2014 9.656 9.903 8.758 9.104 19,455 -0.59(-6.07%)
Oct 07, 2014 9.876 11.20 9.652 9.692 42,241 -0.19(-1.91%)
Oct 06, 2014 9.225 9.988 9.225 9.881 50,938 +0.90(+9.99%)
Oct 03, 2014 8.978 9.225 8.579 8.983 22,496 +0.03(+0.30%)
Oct 02, 2014 8.888 8.956 8.462 8.956 14,125 +0.25(+2.84%)
Oct 01, 2014 8.915 8.915 8.089 8.709 6,482 -0.22(-2.41%)
Sep 30, 2014 8.417 8.978 8.417 8.924 24,608 +0.51(+6.03%)
Sep 29, 2014 8.565 8.565 8.215 8.417 12,008 +0.11(+1.35%)
Sep 26, 2014 8.305 8.305 8.036 8.305 62,771 +0.00(+0.00%)
Sep 25, 2014 8.206 8.305 8.193 8.305 31,816 -0.09(-1.02%)
Sep 24, 2014 8.415 8.415 8.193 8.391 6,208 +0.02(+0.22%)
Sep 23, 2014 8.341 8.417 8.188 8.372 19,979 +0.07(+0.81%)
Sep 22, 2014 8.525 8.525 8.305 8.305 21,857 -0.18(-2.12%)
Sep 19, 2014 8.529 8.529 8.381 8.484 4,501 -0.04(-0.47%)
Sep 18, 2014 8.525 8.525 8.525 8.525 1,271 +0.04(+0.48%)
Sep 17, 2014 8.453 8.529 8.453 8.484 2,403 +0.02(+0.27%)
Sep 16, 2014 8.336 8.529 8.336 8.462 12,104 +0.00(+0.00%)
Sep 15, 2014 8.215 8.462 8.134 8.462 8,803 +0.27(+3.29%)
Sep 12, 2014 8.130 8.193 8.126 8.193 1,815 +0.07(+0.83%)
Sep 11, 2014 8.049 8.125 8.049 8.125 8,640 +0.08(+0.94%)
Sep 10, 2014 8.080 8.080 8.036 8.050 7,019 +0.03(+0.38%)
Sep 09, 2014 7.991 8.080 7.991 8.020 11,734 +0.03(+0.36%)
Sep 08, 2014 8.080 8.080 7.991 7.991 8,389 -0.07(-0.84%)
Sep 05, 2014 7.901 7.901 7.901 8.058 18,542 +0.09(+1.13%)
Sep 04, 2014 7.995 8.074 7.968 7.968 22,703 +0.13(+1.72%)
Sep 03, 2014 7.834 7.843 7.834 7.834 2,200 -0.03(-0.34%)
Sep 02, 2014 7.834 8.036 7.834 7.860 15,695 +0.03(+0.34%)
Aug 29, 2014 8.036 7.834 7.834 7.834 8,910 +0.00(+0.00%)
Aug 28, 2014 8.053 8.053 7.834 7.834 625 +0.00(+0.06%)
Aug 27, 2014 7.977 7.989 7.829 7.829 10,627 -0.14(-1.80%)
Aug 26, 2014 7.973 8.036 7.973 7.973 10,171 -0.04(-0.50%)
Aug 25, 2014 7.968 8.013 7.838 8.013 6,734 +0.06(+0.73%)
Aug 22, 2014 8.080 8.080 7.812 7.955 5,642 -0.12(-1.45%)
Aug 21, 2014 7.856 8.076 7.856 8.071 14,136 +0.26(+3.33%)
Aug 20, 2014 7.830 7.830 7.811 7.811 1,677 -0.04(-0.57%)
Aug 19, 2014 7.793 8.058 7.721 7.856 15,337 -0.22(-2.78%)
Aug 18, 2014 8.080 8.080 7.744 8.080 16,502 -0.09(-1.10%)
Aug 15, 2014 8.080 8.170 7.632 8.170 9,935 +0.00(+0.01%)
Aug 14, 2014 8.125 8.170 8.080 8.170 13,875 +0.04(+0.55%)
Aug 13, 2014 8.215 8.215 7.894 8.125 11,342 -0.06(-0.71%)
Aug 12, 2014 7.555 8.215 7.519 8.184 48,788 +0.63(+8.32%)
Aug 11, 2014 7.542 7.555 7.409 7.555 8,458 +0.01(+0.18%)
Aug 08, 2014 7.623 7.623 7.528 7.542 7,694 -0.08(-1.06%)
Aug 07, 2014 7.407 7.632 7.183 7.623 46,610 +0.46(+6.46%)
Aug 06, 2014 7.138 7.160 6.958 7.160 2,468 -0.02(-0.31%)
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.