Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.544	8.544	8.432	8.501	8,679	-0.04(-0.45%)
Apr 28, 2022	8.440	8.544	8.334	8.539	19,741	+0.13(+1.58%)
Apr 27, 2022	8.544	8.634	8.407	8.407	14,677	-0.14(-1.60%)
Apr 26, 2022	8.611	8.611	8.544	8.544	1,815	-0.19(-2.15%)
Apr 25, 2022	8.757	8.774	8.544	8.731	24,629	-0.23(-2.57%)
Apr 22, 2022	8.877	8.962	8.757	8.962	3,250	-0.04(-0.47%)
Apr 21, 2022	8.631	9.005	8.631	9.005	5,258	+0.24(+2.69%)
Apr 20, 2022	8.996	9.082	8.769	8.769	7,602	-0.23(-2.53%)
Apr 19, 2022	8.774	9.024	8.774	8.996	10,874	+0.26(+2.93%)
Apr 18, 2022	8.988	9.046	8.689	8.740	14,207	-0.26(-2.86%)
Apr 14, 2022	8.757	9.381	8.753	8.998	6,885	+0.10(+1.17%)
Apr 13, 2022	8.966	8.966	8.544	8.894	11,471	+0.11(+1.26%)
Apr 12, 2022	9.082	9.082	8.783	8.783	1,552	-0.30(-3.29%)
Apr 11, 2022	9.090	9.090	9.082	9.082	786	-0.01(-0.09%)
Apr 08, 2022	8.791	9.090	8.638	9.090	14,742	+0.37(+4.29%)
Apr 07, 2022	8.689	8.832	8.620	8.717	15,153	+0.03(+0.32%)
Apr 06, 2022	8.830	8.830	8.561	8.689	3,699	-0.20(-2.21%)
Apr 05, 2022	8.544	9.027	8.544	8.885	9,650	+0.22(+2.56%)
Apr 04, 2022	8.727	8.727	8.663	8.663	753	-0.38(-4.16%)

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.