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, 2020 6.785 6.785 6.785 21,985 -0.23(-3.29%)
Dec 30, 2020 7.132 7.132 6.925 7.016 21,985 -0.09(-1.29%)
Dec 29, 2020 7.212 7.212 7.096 7.108 9,123 -0.11(-1.49%)
Dec 28, 2020 7.052 7.403 6.958 7.216 29,141 +0.27(+3.96%)
Dec 24, 2020 7.092 7.092 6.941 6.941 5,145 -0.15(-2.13%)
Dec 23, 2020 6.845 7.212 6.813 7.092 20,171 +0.22(+3.25%)
Dec 22, 2020 6.758 6.869 6.694 6.869 28,540 +0.14(+2.13%)
Dec 21, 2020 6.694 6.726 6.638 6.726 23,563 +0.05(+0.72%)
Dec 18, 2020 6.893 6.909 6.678 6.678 37,772 -0.25(-3.57%)
Dec 17, 2020 6.925 6.941 6.789 6.925 36,648 -0.04(-0.57%)
Dec 16, 2020 6.765 6.967 6.765 6.965 26,783 +0.26(+3.86%)
Dec 15, 2020 7.036 7.036 6.463 6.706 30,708 -0.30(-4.27%)
Dec 14, 2020 7.005 7.118 6.941 7.005 4,075 +0.06(+0.92%)
Dec 11, 2020 7.068 7.068 6.861 6.941 11,168 -0.14(-1.93%)
Dec 10, 2020 6.965 7.132 6.773 7.077 26,823 -0.03(-0.43%)
Dec 09, 2020 7.084 7.129 6.973 7.108 39,868 -0.02(-0.28%)
Dec 08, 2020 7.044 7.212 6.893 7.128 17,596 +0.07(+0.96%)
Dec 07, 2020 7.172 7.172 6.973 7.060 15,083 -0.12(-1.66%)
Dec 04, 2020 7.156 7.220 7.013 7.180 21,458 -0.03(-0.44%)
Dec 03, 2020 7.130 7.299 7.130 7.212 25,236 +0.13(+1.80%)
Dec 02, 2020 7.443 7.471 7.076 7.084 13,702 -0.33(-4.51%)
Dec 01, 2020 7.443 7.443 7.395 7.419 4,018 -0.04(-0.53%)
Nov 30, 2020 7.546 7.562 7.443 7.459 6,551 -0.07(-0.95%)
Nov 27, 2020 7.515 7.530 7.515 7.530 1,003 +0.01(+0.16%)
Nov 25, 2020 7.459 7.519 7.280 7.519 5,647 +0.18(+2.44%)
Nov 24, 2020 7.586 7.586 7.331 7.339 12,846 -0.16(-2.08%)
Nov 23, 2020 7.360 7.498 7.291 7.495 3,174 +0.17(+2.35%)
Nov 20, 2020 7.459 7.459 7.307 7.323 2,509 -0.20(-2.65%)
Nov 19, 2020 7.523 7.523 7.483 7.523 1,721 +0.05(+0.64%)
Nov 18, 2020 7.515 7.602 7.475 7.475 6,270 -0.02(-0.30%)
Nov 17, 2020 7.172 7.497 6.973 7.497 15,636 +0.20(+2.71%)
Nov 16, 2020 7.570 7.640 7.291 7.299 4,584 -0.19(-2.57%)
Nov 13, 2020 7.419 7.515 7.419 7.492 878 +0.02(+0.23%)
Nov 12, 2020 7.762 7.762 7.467 7.475 7,405 -0.26(-3.40%)
Nov 11, 2020 7.570 7.762 7.283 7.738 17,804 +0.17(+2.21%)
Nov 10, 2020 7.291 7.570 7.291 7.570 7,742 +0.57(+8.08%)
Nov 09, 2020 6.991 7.167 6.735 7.004 19,663 +0.24(+3.56%)
Nov 06, 2020 6.622 6.770 6.621 6.763 9,686 +0.16(+2.38%)
Nov 05, 2020 6.591 6.630 6.516 6.606 2,830 +0.11(+1.69%)
Nov 04, 2020 6.394 6.575 6.394 6.497 7,877 +0.06(+0.98%)
Nov 03, 2020 6.379 6.434 6.379 6.434 2,545 +0.11(+1.74%)
Nov 02, 2020 6.434 6.434 6.277 6.324 6,200 -0.01(-0.12%)
Oct 30, 2020 6.285 6.575 6.230 6.332 24,853 -0.14(-2.12%)
Oct 29, 2020 6.426 6.489 6.394 6.469 13,861 +0.04(+0.55%)
Oct 28, 2020 6.434 6.444 6.387 6.434 9,770 -0.15(-2.26%)
Oct 27, 2020 6.591 6.591 6.583 6.583 536 -0.04(-0.59%)
Oct 26, 2020 6.622 6.622 6.434 6.622 2,566 -0.01(-0.12%)
Oct 23, 2020 6.693 6.693 6.614 6.630 1,911 -0.04(-0.59%)
Oct 22, 2020 6.626 6.716 6.626 6.669 2,619 -0.02(-0.28%)
Oct 21, 2020 6.749 6.749 6.688 6.688 1,841 -0.11(-1.69%)
Oct 20, 2020 6.775 6.803 6.775 6.803 541 +0.06(+0.93%)
Oct 19, 2020 6.606 6.821 6.536 6.740 25,806 +0.09(+1.30%)
Oct 16, 2020 6.387 6.669 6.387 6.653 14,019 +0.10(+1.56%)
Oct 15, 2020 6.457 6.583 6.355 6.551 14,864 +0.14(+2.14%)
Oct 14, 2020 6.685 6.685 6.089 6.414 21,429 -0.31(-4.61%)
Oct 13, 2020 6.724 6.748 6.724 6.724 4,822 +0.03(+0.47%)
Oct 12, 2020 6.748 6.748 6.685 6.693 1,612 -0.02(-0.35%)
Oct 09, 2020 6.630 6.716 6.630 6.716 1,401 +0.06(+0.94%)
Oct 08, 2020 6.622 6.700 6.575 6.653 4,449 +0.06(+0.95%)
Oct 07, 2020 6.551 6.591 6.520 6.591 3,429 +0.05(+0.84%)
Oct 06, 2020 6.606 6.606 6.467 6.536 5,866 -0.07(-1.07%)
Oct 05, 2020 6.567 6.693 6.434 6.606 4,947 +0.15(+2.31%)
Oct 02, 2020 6.355 6.465 6.355 6.457 2,166 -0.13(-2.02%)
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.