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 (%)
Mar 31, 2020 5.605 6.076 5.529 5.765 24,333 -0.01(-0.13%)
Mar 30, 2020 6.228 6.380 5.620 5.772 29,787 -0.53(-8.43%)
Mar 27, 2020 6.205 6.304 5.886 6.304 20,539 -0.14(-2.24%)
Mar 26, 2020 6.023 6.539 6.023 6.448 5,080 +0.49(+8.29%)
Mar 25, 2020 5.195 5.962 5.195 5.955 33,664 +0.67(+12.64%)
Mar 24, 2020 5.476 5.476 4.557 5.286 52,452 -0.02(-0.43%)
Mar 23, 2020 4.671 5.469 4.337 5.309 17,896 -0.14(-2.51%)
Mar 20, 2020 5.013 5.620 5.005 5.446 16,589 +0.73(+15.46%)
Mar 19, 2020 4.565 4.899 4.318 4.717 93,184 -0.28(-5.62%)
Mar 18, 2020 5.469 5.651 4.823 4.998 30,234 -0.93(-15.75%)
Mar 17, 2020 5.453 6.478 5.074 5.932 43,171 +0.26(+4.55%)
Mar 16, 2020 6.190 6.448 5.252 5.674 65,880 -1.07(-15.88%)
Mar 13, 2020 6.722 6.973 6.304 6.745 42,526 +0.02(+0.34%)
Mar 12, 2020 6.729 7.390 6.722 6.722 16,228 -0.12(-1.78%)
Mar 11, 2020 6.942 7.185 6.760 6.843 22,587 -0.14(-1.96%)
Mar 10, 2020 7.390 7.436 6.972 6.980 36,073 -0.29(-3.97%)
Mar 09, 2020 7.367 7.451 7.162 7.269 24,695 -0.25(-3.33%)
Mar 06, 2020 7.778 7.778 7.469 7.519 21,987 -0.33(-4.26%)
Mar 05, 2020 7.778 7.975 7.611 7.853 13,554 -0.18(-2.27%)
Mar 04, 2020 8.013 8.097 7.679 8.036 14,272 +0.05(+0.67%)
Mar 03, 2020 7.770 8.013 7.770 7.983 21,888 +0.17(+2.19%)
Mar 02, 2020 7.656 7.816 7.451 7.812 57,898 +0.10(+1.33%)
Feb 28, 2020 7.595 7.779 7.452 7.709 29,097 -0.03(-0.39%)
Feb 27, 2020 7.807 7.807 7.633 7.740 17,562 -0.07(-0.88%)
Feb 26, 2020 7.778 7.858 7.667 7.808 21,936 +0.14(+1.88%)
Feb 25, 2020 7.869 7.914 7.633 7.664 22,735 -0.25(-3.21%)
Feb 24, 2020 8.051 8.051 7.869 7.918 21,997 -0.22(-2.75%)
Feb 21, 2020 8.233 8.258 8.059 8.142 19,749 -0.16(-1.94%)
Feb 20, 2020 8.334 8.334 8.251 8.303 14,996 +0.03(+0.33%)
Feb 19, 2020 8.201 8.364 8.191 8.276 22,685 +0.08(+0.95%)
Feb 18, 2020 7.958 8.236 7.958 8.198 11,387 +0.23(+2.86%)
Feb 14, 2020 8.063 8.243 7.971 7.971 19,864 -0.03(-0.36%)
Feb 13, 2020 7.762 8.000 7.694 8.000 7,955 +0.19(+2.45%)
Feb 12, 2020 7.605 7.913 7.605 7.808 10,318 -0.03(-0.38%)
Feb 11, 2020 7.756 7.876 7.583 7.838 30,528 +0.01(+0.10%)
Feb 10, 2020 7.619 7.913 7.546 7.831 35,467 +0.18(+2.34%)
Feb 07, 2020 7.738 7.876 7.613 7.652 45,061 -0.18(-2.33%)
Feb 06, 2020 7.663 7.835 7.621 7.835 32,728 +0.12(+1.51%)
Feb 05, 2020 7.591 7.726 7.508 7.718 26,892 +0.21(+2.80%)
Feb 04, 2020 7.546 7.726 7.501 7.508 34,671 -0.02(-0.30%)
Feb 03, 2020 7.621 7.726 7.523 7.531 21,154 -0.10(-1.32%)
Jan 31, 2020 7.501 7.696 7.501 7.632 6,265 +0.04(+0.59%)
Jan 30, 2020 7.643 7.666 7.490 7.587 19,804 -0.06(-0.74%)
Jan 29, 2020 7.615 7.703 7.172 7.643 62,639 +0.08(+0.99%)
Jan 28, 2020 7.763 7.849 7.561 7.568 33,602 -0.11(-1.46%)
Jan 27, 2020 7.718 7.921 7.681 7.681 13,389 -0.11(-1.35%)
Jan 24, 2020 7.621 7.808 7.615 7.786 8,798 +0.19(+2.47%)
Jan 23, 2020 7.682 7.830 7.598 7.598 36,567 -0.04(-0.49%)
Jan 22, 2020 7.718 7.763 7.598 7.636 16,462 -0.02(-0.20%)
Jan 21, 2020 7.666 7.936 7.613 7.651 54,281 +0.05(+0.59%)
Jan 17, 2020 7.598 7.688 7.591 7.606 30,263 -0.14(-1.81%)
Jan 16, 2020 7.651 7.763 7.651 7.746 10,160 +0.16(+2.14%)
Jan 15, 2020 7.643 7.768 7.583 7.583 23,561 -0.18(-2.33%)
Jan 14, 2020 7.786 7.882 7.583 7.764 41,085 +0.01(+0.18%)
Jan 13, 2020 7.838 7.936 7.568 7.750 23,851 -0.10(-1.31%)
Jan 10, 2020 7.721 7.853 7.548 7.853 37,595 +0.05(+0.67%)
Jan 09, 2020 7.793 7.936 7.636 7.801 29,244 +0.11(+1.36%)
Jan 08, 2020 7.718 7.913 7.673 7.696 25,214 +0.01(+0.10%)
Jan 07, 2020 7.673 7.801 7.673 7.688 3,323 -0.14(-1.81%)
Jan 06, 2020 7.568 7.905 7.568 7.830 4,022 +0.18(+2.35%)
Jan 03, 2020 7.801 7.868 7.576 7.651 19,997 -0.18(-2.30%)
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.