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, 2019 7.669 7.676 7.511 7.556 10,538 +0.01(+0.20%)
Dec 30, 2019 7.601 7.793 7.541 7.541 15,346 -0.19(-2.42%)
Dec 27, 2019 7.811 7.826 7.616 7.729 11,472 -0.01(-0.14%)
Dec 26, 2019 7.755 7.871 7.706 7.740 13,078 -0.07(-0.91%)
Dec 24, 2019 7.946 8.205 7.541 7.811 5,469 -0.30(-3.70%)
Dec 23, 2019 8.021 8.224 7.939 8.111 24,409 +0.06(+0.74%)
Dec 20, 2019 7.406 8.051 7.406 8.051 28,547 +0.57(+7.56%)
Dec 19, 2019 7.648 7.648 7.485 7.485 15,711 -0.19(-2.49%)
Dec 18, 2019 7.639 7.684 7.639 7.676 13,598 +0.03(+0.44%)
Dec 17, 2019 7.423 7.691 7.294 7.643 21,094 +0.15(+1.95%)
Dec 16, 2019 7.684 7.691 7.138 7.496 103,368 -0.18(-2.34%)
Dec 13, 2019 7.642 7.691 7.642 7.676 11,472 +0.01(+0.10%)
Dec 12, 2019 7.556 7.931 7.556 7.669 36,237 +0.04(+0.49%)
Dec 11, 2019 7.882 7.928 7.616 7.631 46,917 -0.23(-2.96%)
Dec 10, 2019 8.096 8.332 7.864 7.864 36,577 -0.34(-4.10%)
Dec 09, 2019 8.246 8.246 7.939 8.200 25,935 -0.10(-1.18%)
Dec 06, 2019 8.379 8.456 8.297 8.299 3,868 -0.01(-0.18%)
Dec 05, 2019 8.306 8.471 8.179 8.314 20,110 -0.02(-0.27%)
Dec 04, 2019 8.584 8.584 8.299 8.336 23,049 -0.07(-0.80%)
Dec 03, 2019 8.651 8.651 8.403 8.403 5,277 -0.25(-2.86%)
Dec 02, 2019 8.701 8.703 8.563 8.651 5,590 -0.26(-2.94%)
Nov 29, 2019 8.883 8.921 8.640 8.913 5,602 +0.24(+2.77%)
Nov 27, 2019 8.396 8.762 8.327 8.673 21,343 +0.13(+1.58%)
Nov 26, 2019 8.418 8.553 8.222 8.538 9,497 +0.12(+1.47%)
Nov 25, 2019 8.433 8.433 8.171 8.415 18,190 -0.08(-0.98%)
Nov 22, 2019 8.378 9.057 8.378 8.498 2,801 +0.16(+1.89%)
Nov 21, 2019 8.954 8.954 8.299 8.341 15,220 -0.11(-1.28%)
Nov 20, 2019 8.381 8.666 8.381 8.448 9,435 -0.13(-1.57%)
Nov 19, 2019 8.718 8.816 8.441 8.583 49,142 -0.12(-1.34%)
Nov 18, 2019 8.883 8.890 8.696 8.700 5,122 -0.18(-2.07%)
Nov 15, 2019 9.018 9.071 8.621 8.883 17,608 -0.19(-2.07%)
Nov 14, 2019 8.998 9.074 8.998 9.071 2,030 -0.06(-0.66%)
Nov 13, 2019 9.041 9.176 9.003 9.131 3,947 -0.04(-0.47%)
Nov 12, 2019 9.138 9.174 8.943 9.174 5,726 +0.06(+0.64%)
Nov 11, 2019 9.101 9.176 8.970 9.115 10,831 +0.01(+0.16%)
Nov 08, 2019 9.093 9.296 8.921 9.101 12,539 -0.06(-0.71%)
Nov 07, 2019 9.117 9.355 9.117 9.165 10,252 +0.00(+0.03%)
Nov 06, 2019 9.259 9.278 8.940 9.163 4,953 -0.10(-1.12%)
Nov 05, 2019 8.859 9.474 8.636 9.266 15,841 +0.55(+6.31%)
Nov 04, 2019 8.710 8.896 8.710 8.717 20,045 +0.18(+2.16%)
Nov 01, 2019 8.251 8.532 8.251 8.532 14,164 +0.30(+3.69%)
Oct 31, 2019 8.199 8.265 8.199 8.228 12,720 -0.05(-0.61%)
Oct 30, 2019 8.236 8.279 8.236 8.279 1,791 -0.01(-0.11%)
Oct 29, 2019 8.228 8.443 8.228 8.288 4,635 -0.01(-0.07%)
Oct 28, 2019 8.392 8.392 8.266 8.294 7,592 -0.01(-0.10%)
Oct 25, 2019 8.177 8.340 8.177 8.303 13,894 +0.04(+0.45%)
Oct 24, 2019 8.303 8.303 8.191 8.266 2,447 +0.00(+0.00%)
Oct 23, 2019 8.206 8.266 8.206 8.266 12,549 +0.04(+0.47%)
Oct 22, 2019 8.191 8.266 8.191 8.227 3,441 -0.04(-0.47%)
Oct 21, 2019 8.228 8.266 8.191 8.266 1,915 +0.06(+0.73%)
Oct 18, 2019 8.162 8.221 8.154 8.206 7,284 -0.02(-0.25%)
Oct 17, 2019 8.212 8.251 8.179 8.227 2,233 -0.03(-0.38%)
Oct 16, 2019 8.354 8.354 8.154 8.258 24,767 -0.04(-0.54%)
Oct 15, 2019 8.251 8.369 8.205 8.303 2,057 +0.00(+0.00%)
Oct 14, 2019 8.158 8.336 8.073 8.303 14,304 +0.10(+1.17%)
Oct 11, 2019 8.273 8.273 8.051 8.206 8,498 +0.13(+1.56%)
Oct 10, 2019 8.273 8.384 8.080 8.080 22,464 -0.21(-2.58%)
Oct 09, 2019 8.607 8.607 8.228 8.294 11,392 -0.22(-2.62%)
Oct 08, 2019 8.347 8.822 8.347 8.518 39,871 +0.21(+2.59%)
Oct 07, 2019 8.102 8.829 8.080 8.303 68,541 +0.27(+3.42%)
Oct 04, 2019 8.106 8.106 7.907 8.028 3,102 -0.05(-0.64%)
Oct 03, 2019 8.191 8.204 7.936 8.080 13,800 -0.06(-0.73%)
Oct 02, 2019 7.879 8.266 7.754 8.140 12,743 +0.06(+0.73%)
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.