Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.200 -0.030 (-0.41%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 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 (%)
Apr 30, 2020 5.877 6.065 5.877 6.000 1,733 -0.13(-2.06%)
Apr 29, 2020 6.126 6.183 5.985 6.126 7,139 +0.17(+2.80%)
Apr 28, 2020 6.232 6.232 5.763 5.959 1,010 +0.08(+1.36%)
Apr 27, 2020 5.625 5.906 5.625 5.879 5,298 +0.10(+1.72%)
Apr 24, 2020 5.579 5.830 5.483 5.780 6,982 -0.06(-0.99%)
Apr 23, 2020 5.746 5.926 5.587 5.837 4,844 -0.21(-3.51%)
Apr 22, 2020 5.746 6.057 5.511 6.050 16,554 +0.64(+11.78%)
Apr 21, 2020 5.959 6.384 5.412 5.412 11,628 -0.74(-11.97%)
Apr 20, 2020 5.746 6.300 5.701 6.148 12,170 +0.05(+0.88%)
Apr 17, 2020 6.467 6.467 6.080 6.095 12,910 +0.17(+2.94%)
Apr 16, 2020 6.247 6.429 5.921 5.921 18,065 -0.41(-6.47%)
Apr 15, 2020 6.452 6.634 6.276 6.331 18,614 -0.30(-4.58%)
Apr 14, 2020 6.536 6.716 6.259 6.634 18,039 +0.14(+2.10%)
Apr 13, 2020 6.407 6.548 6.050 6.498 12,383 -0.05(-0.70%)
Apr 09, 2020 6.756 6.870 6.486 6.543 23,581 -0.20(-3.04%)
Apr 08, 2020 6.323 6.778 5.888 6.748 21,746 +0.43(+6.72%)
Apr 07, 2020 5.979 6.323 5.679 6.323 30,901 +0.57(+9.89%)
Apr 06, 2020 5.678 6.073 5.247 5.754 12,629 +0.07(+1.20%)
Apr 03, 2020 5.139 5.685 4.942 5.685 26,216 +0.14(+2.60%)
Apr 02, 2020 5.564 5.951 5.541 5.541 22,310 -0.14(-2.54%)
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.