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, 2018 7.295 7.295 7.160 7.160 8,808 -0.08(-1.09%)
Dec 28, 2018 7.224 7.403 7.152 7.238 34,813 +0.09(+1.20%)
Dec 27, 2018 7.152 7.295 7.152 7.152 8,071 -0.01(-0.10%)
Dec 26, 2018 7.224 7.224 7.160 7.160 6,873 -0.10(-1.38%)
Dec 24, 2018 6.974 7.288 6.931 7.260 21,391 +0.33(+4.75%)
Dec 21, 2018 7.367 7.367 6.931 6.931 49,633 -0.41(-5.56%)
Dec 20, 2018 7.537 7.582 7.338 7.338 21,009 -0.18(-2.38%)
Dec 19, 2018 7.546 7.818 7.477 7.517 12,626 +0.07(+0.96%)
Dec 18, 2018 8.035 8.035 7.446 7.446 41,636 -0.34(-4.32%)
Dec 17, 2018 7.725 8.039 7.725 7.782 15,066 -0.14(-1.81%)
Dec 14, 2018 7.846 7.925 7.803 7.925 13,142 +0.12(+1.56%)
Dec 13, 2018 8.046 8.082 7.803 7.803 27,400 -0.17(-2.15%)
Dec 12, 2018 7.818 8.096 7.818 7.975 7,586 +0.04(+0.54%)
Dec 11, 2018 8.139 8.190 7.868 7.932 11,969 -0.02(-0.23%)
Dec 10, 2018 7.982 8.225 7.803 7.950 17,360 +0.03(+0.32%)
Dec 07, 2018 8.018 8.118 7.864 7.925 6,850 -0.11(-1.42%)
Dec 06, 2018 8.604 8.647 7.996 8.039 18,084 -0.52(-6.10%)
Dec 04, 2018 8.561 8.583 8.225 8.561 8,109 -0.13(-1.48%)
Dec 03, 2018 8.333 8.690 8.290 8.690 6,278 +0.52(+6.39%)
Nov 30, 2018 8.168 8.676 8.168 8.168 10,206 +0.01(+0.18%)
Nov 29, 2018 7.725 8.154 7.725 8.154 8,234 +0.42(+5.46%)
Nov 28, 2018 8.206 8.230 7.253 7.732 57,190 -0.44(-5.34%)
Nov 27, 2018 8.368 8.368 8.168 8.168 9,128 -0.20(-2.39%)
Nov 26, 2018 8.511 8.655 8.368 8.368 17,184 -0.14(-1.68%)
Nov 23, 2018 8.511 8.511 8.511 8.511 139 +0.02(+0.20%)
Nov 21, 2018 8.494 8.494 8.494 0 -0.08(-0.95%)
Nov 20, 2018 8.786 8.926 8.511 8.576 12,917 -0.22(-2.52%)
Nov 19, 2018 8.797 8.797 8.683 8.797 5,261 -0.13(-1.44%)
Nov 16, 2018 8.797 8.926 8.797 8.926 5,033 +0.31(+3.57%)
Nov 15, 2018 8.604 8.660 8.589 8.619 1,508 +0.04(+0.42%)
Nov 14, 2018 8.669 8.719 8.583 8.583 6,025 -0.17(-1.90%)
Nov 13, 2018 8.683 8.776 8.669 8.749 1,810 +0.06(+0.68%)
Nov 12, 2018 8.704 8.847 8.683 8.690 3,432 -0.24(-2.72%)
Nov 09, 2018 8.991 9.141 8.726 8.933 2,376 +0.06(+0.73%)
Nov 08, 2018 9.122 9.122 8.869 8.869 3,784 +0.05(+0.56%)
Nov 07, 2018 8.919 8.919 8.819 8.819 2,905 +0.09(+1.06%)
Nov 06, 2018 9.131 9.131 8.706 8.727 1,626 -0.13(-1.52%)
Nov 05, 2018 9.075 9.075 8.862 8.862 1,269 -0.22(-2.42%)
Nov 02, 2018 9.103 9.216 9.082 9.082 5,924 -0.11(-1.15%)
Nov 01, 2018 8.784 9.216 8.616 9.187 5,488 +0.40(+4.59%)
Oct 31, 2018 8.720 8.796 8.472 8.784 8,800 +0.06(+0.73%)
Oct 30, 2018 8.685 8.797 8.359 8.720 14,201 -0.02(-0.28%)
Oct 29, 2018 8.578 9.122 8.578 8.745 4,733 +0.17(+1.94%)
Oct 26, 2018 8.203 9.117 8.203 8.578 7,193 +0.37(+4.49%)
Oct 25, 2018 9.053 9.053 8.053 8.210 56,598 -0.94(-10.23%)
Oct 24, 2018 9.053 9.409 8.947 9.145 15,759 +0.06(+0.68%)
Oct 23, 2018 9.571 9.619 8.912 9.084 10,320 -0.38(-4.02%)
Oct 22, 2018 9.628 9.636 9.181 9.465 19,995 -0.25(-2.55%)
Oct 19, 2018 9.642 9.769 9.571 9.713 43,867 +0.14(+1.48%)
Oct 18, 2018 9.620 9.743 9.571 9.571 8,048 -0.09(-0.88%)
Oct 17, 2018 9.854 9.854 9.656 9.656 1,356 -0.02(-0.22%)
Oct 16, 2018 10.57 10.57 9.677 9.677 1,791 +0.02(+0.22%)
Oct 15, 2018 9.734 9.896 9.642 9.656 28,236 -0.04(-0.44%)
Oct 12, 2018 9.904 10.62 9.677 9.698 15,939 -0.10(-1.01%)
Oct 11, 2018 9.904 10.27 9.798 9.798 29,697 -0.09(-0.93%)
Oct 10, 2018 9.890 9.897 9.842 9.890 5,629 +0.00(+0.00%)
Oct 09, 2018 9.876 9.904 9.798 9.890 4,213 +0.02(+0.22%)
Oct 08, 2018 9.897 9.904 9.854 9.869 6,520 -0.04(-0.36%)
Oct 05, 2018 9.876 9.904 9.876 9.904 4,654 +0.01(+0.14%)
Oct 04, 2018 9.890 9.918 9.883 9.891 5,932 -0.01(-0.12%)
Oct 03, 2018 9.904 9.925 9.854 9.903 5,190 +0.01(+0.13%)
Oct 02, 2018 9.706 9.918 9.706 9.890 7,642 +0.14(+1.45%)
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.