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 (%)
Dec 31, 2014 9.873 9.855 9.855 9.855 8,237 -0.09(-0.95%)
Dec 30, 2014 9.878 9.972 9.828 9.949 8,275 +0.09(+0.87%)
Dec 29, 2014 9.882 9.882 9.801 9.864 10,243 -0.13(-1.30%)
Dec 26, 2014 9.545 9.994 9.545 9.994 7,711 +0.46(+4.80%)
Dec 24, 2014 9.159 9.536 9.536 9.536 8,905 +0.38(+4.12%)
Dec 23, 2014 9.096 9.159 9.038 9.159 2,230 +0.05(+0.54%)
Dec 22, 2014 9.033 9.109 9.033 9.109 3,236 +0.13(+1.40%)
Dec 19, 2014 9.096 9.096 8.984 8.984 6,033 -0.01(-0.15%)
Dec 18, 2014 8.916 9.096 8.916 8.997 14,401 +0.16(+1.78%)
Dec 17, 2014 8.840 8.984 8.768 8.840 9,332 -0.05(-0.61%)
Dec 16, 2014 8.786 8.984 8.786 8.894 10,795 +0.10(+1.15%)
Dec 15, 2014 8.984 8.984 8.793 8.793 21,534 -0.08(-0.94%)
Dec 12, 2014 8.759 8.876 8.759 8.876 12,282 +0.09(+1.07%)
Dec 11, 2014 8.359 8.871 8.310 8.782 10,690 +0.04(+0.51%)
Dec 10, 2014 8.822 8.871 8.310 8.737 6,997 -0.11(-1.27%)
Dec 09, 2014 8.912 8.912 8.849 8.849 2,206 -0.06(-0.71%)
Dec 08, 2014 8.975 8.983 8.871 8.912 5,120 -0.06(-0.68%)
Dec 05, 2014 8.957 9.024 8.885 8.972 13,698 +0.01(+0.08%)
Dec 04, 2014 8.871 9.433 8.871 8.966 14,038 -0.31(-3.34%)
Dec 03, 2014 8.701 9.276 8.490 9.276 39,088 +0.90(+10.72%)
Dec 02, 2014 8.144 8.714 8.108 8.377 16,801 -0.44(-4.94%)
Dec 01, 2014 8.813 8.826 8.144 8.813 2,693 +0.03(+0.31%)
Nov 28, 2014 8.826 8.826 8.130 8.786 3,272 -0.03(-0.31%)
Nov 26, 2014 9.204 8.813 8.813 8.813 5,120 +0.06(+0.72%)
Nov 25, 2014 8.260 8.750 8.243 8.750 14,980 +0.49(+5.87%)
Nov 24, 2014 8.243 8.265 7.995 8.265 14,579 +0.03(+0.33%)
Nov 21, 2014 8.063 8.260 8.063 8.238 5,536 +0.06(+0.77%)
Nov 20, 2014 8.094 8.175 8.094 8.175 1,137 -0.04(-0.44%)
Nov 19, 2014 8.212 8.212 8.212 8.212 616 -0.03(-0.32%)
Nov 18, 2014 8.229 8.238 7.891 8.238 7,146 +0.04(+0.49%)
Nov 17, 2014 8.094 8.198 8.094 8.198 3,143 +0.00(+0.00%)
Nov 14, 2014 8.108 8.260 8.094 8.198 6,672 +0.09(+1.16%)
Nov 13, 2014 8.153 8.247 8.103 8.103 4,868 -0.16(-1.90%)
Nov 11, 2014 8.112 8.260 8.260 8.260 53 +0.07(+0.79%)
Nov 10, 2014 8.198 8.198 8.107 8.195 3,675 -0.05(-0.57%)
Nov 07, 2014 8.243 8.265 8.135 8.243 2,515 +0.11(+1.38%)
Nov 06, 2014 8.085 8.265 8.085 8.130 15,218 -0.13(-1.52%)
Nov 05, 2014 8.108 8.256 8.108 8.256 2,215 +0.18(+2.17%)
Nov 04, 2014 8.189 8.189 7.861 8.081 20,873 -0.02(-0.22%)
Nov 03, 2014 8.265 9.208 8.099 8.099 15,770 -0.19(-2.28%)
Oct 31, 2014 8.180 8.287 8.085 8.287 4,363 +0.02(+0.22%)
Oct 30, 2014 8.121 8.269 7.951 8.269 7,952 +0.00(+0.00%)
Oct 29, 2014 8.256 8.269 8.245 8.269 1,781 +0.04(+0.44%)
Oct 28, 2014 7.951 8.234 7.950 8.234 16,912 +0.19(+2.40%)
Oct 27, 2014 8.085 8.274 7.861 8.040 14,346 -0.23(-2.82%)
Oct 24, 2014 8.292 8.310 8.085 8.274 9,078 -0.04(-0.43%)
Oct 23, 2014 8.202 8.310 8.153 8.310 4,434 +0.02(+0.22%)
Oct 22, 2014 8.292 8.310 8.175 8.292 6,099 -0.00(-0.05%)
Oct 21, 2014 8.139 8.305 8.112 8.296 22,549 +0.05(+0.60%)
Oct 20, 2014 8.135 8.265 8.063 8.247 12,117 -0.04(-0.51%)
Oct 17, 2014 8.063 8.290 8.063 8.290 11,402 +0.20(+2.41%)
Oct 16, 2014 8.045 8.103 8.045 8.094 6,567 +0.04(+0.45%)
Oct 15, 2014 8.229 8.508 8.058 8.058 16,543 -0.16(-1.91%)
Oct 14, 2014 8.085 8.463 8.063 8.216 11,019 +0.15(+1.84%)
Oct 13, 2014 9.563 9.563 8.058 8.067 72,573 -1.34(-14.27%)
Oct 10, 2014 9.042 9.424 9.042 9.410 12,941 +0.02(+0.24%)
Oct 09, 2014 8.741 9.599 8.741 9.388 72,662 +0.28(+3.06%)
Oct 08, 2014 9.662 9.909 8.764 9.109 19,444 -0.59(-6.07%)
Oct 07, 2014 9.882 11.21 9.657 9.698 42,216 -0.19(-1.91%)
Oct 06, 2014 9.231 9.994 9.231 9.887 50,907 +0.90(+9.99%)
Oct 03, 2014 8.984 9.231 8.584 8.988 22,483 +0.03(+0.30%)
Oct 02, 2014 8.894 8.961 8.467 8.961 14,116 +0.25(+2.84%)
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.