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, 2023 7.861 7.861 7.553 7.599 6,851 -0.01(-0.12%)
Feb 27, 2023 7.481 7.774 7.481 7.608 11,423 -0.19(-2.47%)
Feb 24, 2023 7.870 7.906 7.490 7.800 13,769 -0.12(-1.57%)
Feb 22, 2023 7.924 118 -0.18(-2.27%)
Feb 21, 2023 8.042 8.159 7.870 8.108 13,881 +0.10(+1.28%)
Feb 17, 2023 7.997 8.132 7.997 8.006 5,110 -0.01(-0.14%)
Feb 16, 2023 8.079 8.148 8.017 8.017 6,480 -0.22(-2.70%)
Feb 15, 2023 8.079 8.391 7.963 8.240 9,881 +0.04(+0.54%)
Feb 14, 2023 8.462 8.462 8.159 8.195 16,456 -0.32(-3.72%)
Feb 13, 2023 8.511 8.511 8.511 8.511 992 -0.17(-2.00%)
Feb 10, 2023 8.703 8.703 8.342 8.685 20,385 -0.02(-0.18%)
Feb 09, 2023 8.730 8.730 8.701 8.701 1,529 -0.03(-0.33%)
Feb 08, 2023 8.863 8.863 8.730 8.730 4,212 -0.13(-1.51%)
Feb 07, 2023 8.721 8.863 8.721 8.863 2,854 +0.09(+1.02%)
Feb 06, 2023 8.783 8.783 8.703 8.774 5,093 +0.04(+0.51%)
Feb 03, 2023 8.721 8.845 8.721 8.730 2,497 +0.04(+0.48%)
Feb 02, 2023 8.476 8.688 8.476 8.688 3,922 +0.00(+0.04%)
Feb 01, 2023 8.556 8.831 8.471 8.685 16,285 +0.04(+0.41%)
Jan 31, 2023 8.712 8.819 8.649 8.649 5,828 -0.21(-2.41%)
Jan 30, 2023 8.792 8.863 8.792 8.863 751 +0.00(+0.00%)
Jan 27, 2023 8.701 8.863 8.701 8.863 1,480 +0.03(+0.30%)
Jan 26, 2023 8.676 8.845 8.649 8.836 3,741 +0.12(+1.43%)
Jan 25, 2023 8.694 8.863 8.694 8.712 2,758 -0.11(-1.26%)
Jan 24, 2023 8.810 8.926 8.703 8.823 6,041 +0.09(+1.07%)
Jan 23, 2023 8.685 8.810 8.566 8.730 3,558 +0.04(+0.41%)
Jan 20, 2023 8.354 8.926 8.354 8.694 13,911 +0.05(+0.62%)
Jan 19, 2023 8.730 9.041 8.387 8.640 16,550 +0.02(+0.21%)
Jan 18, 2023 8.551 8.783 8.462 8.623 15,461 +0.10(+1.17%)
Jan 17, 2023 8.407 8.792 8.117 8.523 18,138 +0.19(+2.33%)
Jan 13, 2023 8.151 8.329 8.151 8.329 1,092 +0.01(+0.11%)
Jan 12, 2023 7.963 8.324 7.705 8.320 13,377 +0.35(+4.36%)
Jan 11, 2023 7.500 7.972 7.438 7.972 24,767 +0.52(+6.93%)
Jan 10, 2023 7.438 7.474 7.438 7.456 1,989 -0.02(-0.24%)
Jan 09, 2023 7.536 7.536 7.403 7.474 3,072 +0.00(+0.06%)
Jan 06, 2023 7.474 7.572 7.349 7.469 13,552 -0.05(-0.65%)
Jan 05, 2023 7.527 7.527 7.447 7.518 2,569 +0.03(+0.35%)
Jan 04, 2023 7.547 7.547 7.393 7.492 3,388 +0.11(+1.46%)
Jan 03, 2023 7.527 7.527 7.385 7.385 3,434 -0.10(-1.31%)
Dec 30, 2022 7.349 7.492 7.340 7.482 6,375 +0.01(+0.12%)
Dec 29, 2022 7.465 7.474 7.465 7.474 1,529 -0.02(-0.31%)
Dec 28, 2022 7.349 7.497 7.349 7.497 3,358 +0.11(+1.52%)
Dec 27, 2022 7.429 7.536 7.385 7.385 4,598 -0.06(-0.84%)
Dec 23, 2022 7.505 7.505 7.447 7.447 4,691 +0.01(+0.12%)
Dec 22, 2022 7.441 7.441 7.438 7.438 1,985 -0.01(-0.12%)
Dec 21, 2022 7.500 7.616 7.429 7.447 12,610 -0.08(-1.07%)
Dec 20, 2022 7.527 7.527 7.527 7.527 711 +0.10(+1.32%)
Dec 19, 2022 7.393 7.625 7.376 7.429 5,193 -0.10(-1.30%)
Dec 16, 2022 7.491 7.634 7.349 7.527 9,859 +0.02(+0.24%)
Dec 15, 2022 7.385 7.772 7.385 7.509 9,364 +0.04(+0.60%)
Dec 14, 2022 7.661 7.661 7.447 7.465 5,501 -0.10(-1.30%)
Dec 13, 2022 7.625 7.910 7.465 7.563 1,119 -0.10(-1.28%)
Dec 12, 2022 7.652 7.853 7.402 7.661 10,442 +0.10(+1.30%)
Dec 09, 2022 7.224 7.848 7.224 7.563 11,427 -0.05(-0.70%)
Dec 08, 2022 8.035 8.035 7.616 7.616 2,246 -0.42(-5.21%)
Dec 07, 2022 7.670 8.035 7.456 8.035 28,215 +0.40(+5.25%)
Dec 06, 2022 7.687 7.955 7.581 7.634 23,516 -0.23(-2.94%)
Dec 05, 2022 7.883 8.088 7.634 7.866 11,501 -0.06(-0.79%)
Dec 02, 2022 7.963 8.195 7.928 7.928 11,582 -0.08(-1.00%)
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.