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, 2023 6.898 7.006 6.898 7.006 609 +0.14(+1.97%)
Mar 30, 2023 7.034 7.034 6.871 6.871 1,218 -0.03(-0.46%)
Mar 29, 2023 6.902 6.902 6.902 6.902 642 +0.09(+1.26%)
Mar 28, 2023 7.070 7.070 6.817 6.817 4,160 +0.04(+0.53%)
Mar 27, 2023 7.124 7.124 6.780 6.780 1,001 -0.05(-0.79%)
Mar 24, 2023 6.826 6.985 6.826 6.835 9,866 -0.21(-2.95%)
Mar 23, 2023 7.169 7.169 7.043 7.043 3,164 -0.04(-0.51%)
Mar 22, 2023 7.079 7.079 7.079 7.079 637 -0.02(-0.25%)
Mar 21, 2023 7.169 7.323 7.070 7.097 2,155 -0.08(-1.13%)
Mar 20, 2023 7.178 7.178 7.178 7.178 595 +0.09(+1.28%)
Mar 17, 2023 7.079 7.205 7.061 7.088 4,739 -0.06(-0.89%)
Mar 16, 2023 7.178 7.187 7.106 7.151 2,812 +0.06(+0.89%)
Mar 15, 2023 7.151 7.250 7.058 7.088 10,690 -0.10(-1.38%)
Mar 14, 2023 7.454 7.454 7.187 7.187 5,494 -0.02(-0.25%)
Mar 13, 2023 7.314 7.332 7.205 7.205 8,086 -0.05(-0.75%)
Mar 10, 2023 7.368 7.449 7.232 7.260 12,757 -0.10(-1.35%)
Mar 09, 2023 7.422 7.495 7.359 7.359 3,655 -0.11(-1.51%)
Mar 08, 2023 7.513 7.553 7.350 7.472 11,978 -0.14(-1.84%)
Mar 07, 2023 7.422 7.630 7.413 7.612 10,022 +0.19(+2.55%)
Mar 06, 2023 7.630 7.675 7.287 7.423 54,823 -0.22(-2.83%)
Mar 03, 2023 7.775 7.775 7.594 7.639 9,054 -0.14(-1.74%)
Mar 02, 2023 7.540 7.784 7.540 7.775 2,111 +0.18(+2.38%)
Mar 01, 2023 7.838 7.845 7.594 7.594 1,321 -0.00(-0.00%)
Feb 28, 2023 7.856 7.856 7.549 7.594 6,855 -0.01(-0.12%)
Feb 27, 2023 7.476 7.769 7.476 7.603 11,430 -0.19(-2.47%)
Feb 24, 2023 7.865 7.901 7.486 7.795 13,778 -0.12(-1.57%)
Feb 22, 2023 7.919 118 -0.18(-2.27%)
Feb 21, 2023 8.037 8.155 7.865 8.103 13,889 +0.10(+1.28%)
Feb 17, 2023 7.992 8.127 7.992 8.001 5,113 -0.01(-0.14%)
Feb 16, 2023 8.074 8.143 8.012 8.012 6,484 -0.22(-2.70%)
Feb 15, 2023 8.074 8.386 7.959 8.235 9,887 +0.04(+0.54%)
Feb 14, 2023 8.457 8.457 8.155 8.190 16,466 -0.32(-3.72%)
Feb 13, 2023 8.506 8.506 8.506 8.506 992 -0.17(-2.00%)
Feb 10, 2023 8.698 8.698 8.337 8.680 20,397 -0.02(-0.18%)
Feb 09, 2023 8.724 8.724 8.695 8.695 1,529 -0.03(-0.33%)
Feb 08, 2023 8.858 8.858 8.724 8.724 4,214 -0.13(-1.51%)
Feb 07, 2023 8.715 8.858 8.715 8.858 2,856 +0.09(+1.02%)
Feb 06, 2023 8.778 8.778 8.698 8.769 5,096 +0.04(+0.51%)
Feb 03, 2023 8.715 8.840 8.715 8.724 2,499 +0.04(+0.48%)
Feb 02, 2023 8.471 8.683 8.471 8.683 3,924 +0.00(+0.04%)
Feb 01, 2023 8.551 8.826 8.466 8.680 16,295 +0.04(+0.41%)
Jan 31, 2023 8.707 8.813 8.644 8.644 5,832 -0.21(-2.41%)
Jan 30, 2023 8.787 8.858 8.787 8.858 751 +0.00(+0.00%)
Jan 27, 2023 8.696 8.858 8.696 8.858 1,481 +0.03(+0.30%)
Jan 26, 2023 8.671 8.840 8.644 8.831 3,743 +0.12(+1.43%)
Jan 25, 2023 8.689 8.858 8.689 8.707 2,759 -0.11(-1.26%)
Jan 24, 2023 8.804 8.920 8.698 8.818 6,045 +0.09(+1.07%)
Jan 23, 2023 8.680 8.804 8.561 8.724 3,560 +0.04(+0.41%)
Jan 20, 2023 8.349 8.920 8.349 8.689 13,919 +0.05(+0.62%)
Jan 19, 2023 8.724 9.036 8.382 8.635 16,560 +0.02(+0.21%)
Jan 18, 2023 8.546 8.778 8.457 8.617 15,471 +0.10(+1.17%)
Jan 17, 2023 8.402 8.787 8.112 8.518 18,149 +0.19(+2.33%)
Jan 13, 2023 8.146 8.324 8.146 8.324 1,092 +0.01(+0.11%)
Jan 12, 2023 7.959 8.319 7.701 8.315 13,385 +0.35(+4.36%)
Jan 11, 2023 7.496 7.968 7.433 7.968 24,782 +0.52(+6.93%)
Jan 10, 2023 7.433 7.469 7.433 7.451 1,990 -0.02(-0.24%)
Jan 09, 2023 7.532 7.532 7.398 7.469 3,074 +0.00(+0.06%)
Jan 06, 2023 7.469 7.567 7.344 7.465 13,560 -0.05(-0.65%)
Jan 05, 2023 7.522 7.522 7.442 7.514 2,571 +0.03(+0.35%)
Jan 04, 2023 7.542 7.542 7.389 7.488 3,390 +0.11(+1.46%)
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.