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, 2022 8.638 8.650 8.561 8.650 2,199 -0.10(-1.12%)
Mar 30, 2022 8.629 8.749 8.564 8.749 5,000 +0.09(+0.99%)
Mar 29, 2022 8.612 8.672 8.612 8.663 1,274 +0.01(+0.15%)
Mar 28, 2022 8.672 8.714 8.552 8.650 6,077 +0.02(+0.25%)
Mar 25, 2022 8.489 8.629 8.489 8.629 2,030 +0.01(+0.12%)
Mar 24, 2022 8.601 8.629 8.444 8.619 4,502 -0.01(-0.12%)
Mar 23, 2022 8.672 8.672 8.586 8.629 3,908 -0.05(-0.59%)
Mar 22, 2022 8.620 8.680 8.569 8.680 10,789 +0.01(+0.10%)
Mar 21, 2022 8.544 8.680 8.526 8.672 9,057 -0.01(-0.10%)
Mar 18, 2022 8.442 8.714 8.442 8.680 17,400 +0.14(+1.60%)
Mar 17, 2022 8.313 8.544 8.304 8.544 19,585 +0.23(+2.72%)
Mar 16, 2022 8.347 8.347 8.294 8.317 5,640 -0.03(-0.36%)
Mar 15, 2022 8.364 8.415 8.330 8.347 20,363 +0.00(+0.00%)
Mar 14, 2022 8.330 8.356 8.244 8.347 17,147 +0.01(+0.10%)
Mar 11, 2022 8.544 8.578 8.338 8.338 34,067 -0.21(-2.40%)
Mar 10, 2022 8.526 8.544 8.458 8.544 7,242 +0.17(+2.04%)
Mar 09, 2022 8.458 8.561 8.373 8.373 9,212 -0.14(-1.61%)
Mar 08, 2022 8.544 8.629 8.452 8.509 16,686 -0.04(-0.50%)
Mar 07, 2022 8.424 8.731 8.373 8.552 26,986 +0.02(+0.20%)
Mar 04, 2022 8.586 8.586 8.501 8.535 5,239 -0.03(-0.30%)
Mar 03, 2022 8.629 8.629 8.535 8.561 4,130 -0.07(-0.79%)
Mar 02, 2022 8.552 8.672 8.549 8.629 3,258 +0.09(+1.00%)
Mar 01, 2022 8.629 8.629 8.544 8.544 6,399 -0.09(-1.09%)
Feb 28, 2022 8.612 8.646 8.586 8.637 5,527 +0.05(+0.60%)
Feb 25, 2022 8.338 8.586 8.253 8.586 25,677 +0.27(+3.24%)
Feb 24, 2022 8.338 8.317 8.159 8.317 6,746 -0.14(-1.67%)
Feb 23, 2022 8.415 8.518 8.338 8.458 19,548 +0.04(+0.51%)
Feb 22, 2022 8.544 8.544 8.347 8.415 17,319 -0.22(-2.57%)
Feb 18, 2022 8.637 0 -0.04(-0.42%)
Feb 17, 2022 8.758 8.808 8.649 8.674 5,837 -0.03(-0.39%)
Feb 16, 2022 8.615 8.767 8.615 8.708 6,058 +0.03(+0.39%)
Feb 15, 2022 8.632 8.674 8.607 8.674 2,060 +0.19(+2.18%)
Feb 14, 2022 8.640 8.640 8.429 8.488 28,349 -0.15(-1.76%)
Feb 11, 2022 8.640 8.851 8.562 8.640 21,465 +0.00(+0.00%)
Feb 10, 2022 8.581 8.724 8.581 8.640 9,349 +0.00(+0.00%)
Feb 09, 2022 8.480 8.652 8.480 8.640 6,782 +0.03(+0.34%)
Feb 08, 2022 8.530 8.640 8.530 8.611 2,128 +0.12(+1.47%)
Feb 07, 2022 8.438 8.594 8.438 8.486 8,745 -0.11(-1.26%)
Feb 04, 2022 8.726 8.726 8.548 8.594 3,076 -0.09(-1.02%)
Feb 03, 2022 8.851 8.682 5,483 -0.15(-1.70%)
Feb 02, 2022 8.779 8.833 8.708 8.833 2,989 -0.02(-0.21%)
Feb 01, 2022 8.816 8.851 8.816 8.851 1,259 +0.05(+0.57%)
Jan 31, 2022 8.851 8.800 9,483 +0.03(+0.38%)
Jan 28, 2022 9.163 9.163 8.649 8.767 12,655 -0.43(-4.66%)
Jan 27, 2022 9.207 9.207 9.091 9.195 2,100 +0.04(+0.44%)
Jan 26, 2022 9.087 9.244 9.087 9.154 4,563 -0.13(-1.45%)
Jan 25, 2022 9.323 9.441 9.247 9.289 6,240 +0.01(+0.09%)
Jan 24, 2022 9.255 9.416 9.205 9.281 9,334 +0.01(+0.09%)
Jan 21, 2022 9.441 9.441 9.230 9.272 11,227 -0.25(-2.65%)
Jan 20, 2022 9.534 9.584 9.441 9.525 10,210 -0.03(-0.26%)
Jan 19, 2022 9.441 9.550 9.441 9.550 1,837 -0.01(-0.09%)
Jan 18, 2022 9.441 9.576 9.441 9.559 4,446 +0.01(+0.09%)
Jan 14, 2022 9.550 0 +0.15(+1.61%)
Jan 13, 2022 9.466 9.483 9.281 9.399 6,076 +0.08(+0.81%)
Jan 12, 2022 9.467 9.493 9.323 9.323 6,292 -0.18(-1.90%)
Jan 11, 2022 9.469 9.517 9.441 9.504 2,380 +0.15(+1.57%)
Jan 10, 2022 9.469 9.469 9.357 9.357 3,459 +0.00(+0.00%)
Jan 07, 2022 9.357 9.407 9.104 9.357 3,885 +0.12(+1.32%)
Jan 06, 2022 9.137 9.584 9.099 9.234 10,750 +0.01(+0.14%)
Jan 05, 2022 9.196 9.222 9.112 9.222 9,705 +0.08(+0.92%)
Jan 04, 2022 9.184 9.184 9.092 9.137 3,547 -0.13(-1.36%)
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.