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 (%)
Feb 28, 2020 7.591 7.774 7.447 7.705 29,114 -0.03(-0.39%)
Feb 27, 2020 7.802 7.802 7.629 7.735 17,572 -0.07(-0.88%)
Feb 26, 2020 7.773 7.853 7.663 7.803 21,949 +0.14(+1.88%)
Feb 25, 2020 7.864 7.910 7.629 7.659 22,748 -0.25(-3.21%)
Feb 24, 2020 8.046 8.046 7.864 7.913 22,011 -0.22(-2.75%)
Feb 21, 2020 8.228 8.253 8.054 8.137 19,761 -0.16(-1.94%)
Feb 20, 2020 8.329 8.329 8.246 8.299 15,005 +0.03(+0.33%)
Feb 19, 2020 8.196 8.358 8.186 8.271 22,698 +0.08(+0.95%)
Feb 18, 2020 7.954 8.231 7.954 8.194 11,394 +0.23(+2.86%)
Feb 14, 2020 8.059 8.239 7.966 7.966 19,876 -0.03(-0.36%)
Feb 13, 2020 7.758 7.995 7.689 7.995 7,959 +0.19(+2.45%)
Feb 12, 2020 7.601 7.909 7.601 7.804 10,324 -0.03(-0.38%)
Feb 11, 2020 7.751 7.871 7.579 7.834 30,546 +0.01(+0.10%)
Feb 10, 2020 7.615 7.909 7.541 7.826 35,489 +0.18(+2.34%)
Feb 07, 2020 7.733 7.871 7.609 7.647 45,088 -0.18(-2.33%)
Feb 06, 2020 7.659 7.830 7.616 7.830 32,747 +0.12(+1.51%)
Feb 05, 2020 7.586 7.721 7.504 7.714 26,908 +0.21(+2.80%)
Feb 04, 2020 7.541 7.721 7.496 7.504 34,692 -0.02(-0.30%)
Feb 03, 2020 7.616 7.721 7.519 7.526 21,167 -0.10(-1.32%)
Jan 31, 2020 7.496 7.691 7.496 7.627 6,269 +0.04(+0.59%)
Jan 30, 2020 7.639 7.661 7.485 7.583 19,816 -0.06(-0.74%)
Jan 29, 2020 7.610 7.699 7.167 7.639 62,676 +0.07(+0.99%)
Jan 28, 2020 7.758 7.844 7.556 7.564 33,622 -0.11(-1.46%)
Jan 27, 2020 7.714 7.916 7.676 7.676 13,397 -0.10(-1.35%)
Jan 24, 2020 7.616 7.804 7.611 7.781 8,804 +0.19(+2.47%)
Jan 23, 2020 7.678 7.825 7.594 7.594 36,589 -0.04(-0.49%)
Jan 22, 2020 7.714 7.759 7.594 7.631 16,471 -0.01(-0.20%)
Jan 21, 2020 7.661 7.931 7.609 7.646 54,314 +0.04(+0.59%)
Jan 17, 2020 7.594 7.684 7.586 7.601 30,281 -0.14(-1.81%)
Jan 16, 2020 7.646 7.759 7.646 7.741 10,166 +0.16(+2.14%)
Jan 15, 2020 7.639 7.763 7.579 7.579 23,575 -0.18(-2.33%)
Jan 14, 2020 7.781 7.877 7.579 7.759 41,110 +0.01(+0.18%)
Jan 13, 2020 7.834 7.931 7.564 7.745 23,866 -0.10(-1.31%)
Jan 10, 2020 7.717 7.849 7.543 7.849 37,618 +0.05(+0.67%)
Jan 09, 2020 7.789 7.931 7.631 7.796 29,262 +0.10(+1.36%)
Jan 08, 2020 7.714 7.909 7.669 7.691 25,229 +0.01(+0.10%)
Jan 07, 2020 7.669 7.796 7.669 7.684 3,325 -0.14(-1.81%)
Jan 06, 2020 7.564 7.900 7.564 7.826 4,024 +0.18(+2.35%)
Jan 03, 2020 7.796 7.864 7.571 7.646 20,009 -0.18(-2.30%)
Jan 02, 2020 7.747 7.921 7.571 7.826 11,358 +0.27(+3.57%)
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%)
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.