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 (%)
Apr 30, 2019 7.116 7.224 7.062 7.218 12,344 +0.09(+1.22%)
Apr 29, 2019 7.116 7.131 6.936 7.131 19,226 +0.22(+3.24%)
Apr 26, 2019 7.044 7.125 6.907 6.907 11,072 -0.14(-1.95%)
Apr 25, 2019 7.116 7.152 7.044 7.044 15,330 +0.14(+2.09%)
Apr 24, 2019 6.878 7.124 6.878 6.900 3,926 +0.07(+0.95%)
Apr 23, 2019 6.683 6.864 6.648 6.835 7,679 +0.22(+3.39%)
Apr 22, 2019 6.632 6.820 6.603 6.611 5,667 +0.04(+0.55%)
Apr 18, 2019 6.871 7.038 6.575 6.575 28,374 -0.30(-4.31%)
Apr 17, 2019 7.109 7.129 6.871 6.871 8,722 +0.01(+0.11%)
Apr 16, 2019 7.080 7.118 6.864 6.864 9,817 -0.07(-1.04%)
Apr 15, 2019 6.943 7.102 6.936 6.936 11,103 +0.07(+0.95%)
Apr 12, 2019 7.022 7.022 6.866 6.871 2,491 -0.14(-2.06%)
Apr 11, 2019 6.864 7.022 6.864 7.015 3,474 +0.12(+1.78%)
Apr 10, 2019 7.109 7.109 6.864 6.892 2,505 -0.12(-1.65%)
Apr 09, 2019 7.030 7.210 6.914 7.008 10,432 -0.14(-2.02%)
Apr 08, 2019 6.914 7.189 6.914 7.152 11,729 +0.24(+3.50%)
Apr 05, 2019 6.873 7.008 6.871 6.911 10,796 +0.07(+1.01%)
Apr 04, 2019 6.856 6.936 6.842 6.842 6,603 +0.03(+0.43%)
Apr 03, 2019 6.936 6.936 6.762 6.812 16,353 +0.07(+1.06%)
Apr 02, 2019 6.812 6.812 6.690 6.741 10,027 -0.07(-1.06%)
Apr 01, 2019 6.777 7.007 6.719 6.813 18,559 +0.13(+1.95%)
Mar 29, 2019 6.878 6.900 6.683 6.683 7,751 -0.14(-2.12%)
Mar 28, 2019 6.864 6.900 6.827 6.827 2,353 -0.04(-0.63%)
Mar 27, 2019 6.957 6.957 6.748 6.871 3,165 +0.15(+2.26%)
Mar 26, 2019 6.762 6.800 6.719 6.719 4,301 -0.05(-0.79%)
Mar 25, 2019 6.900 6.972 6.738 6.773 12,587 -0.13(-1.84%)
Mar 22, 2019 6.965 6.965 6.683 6.900 43,738 +0.17(+2.58%)
Mar 21, 2019 6.741 6.878 6.630 6.726 13,150 +0.22(+3.44%)
Mar 20, 2019 6.791 6.842 6.502 6.502 44,560 -0.38(-5.46%)
Mar 19, 2019 6.994 7.044 6.878 6.878 17,769 -0.14(-2.06%)
Mar 18, 2019 7.066 7.189 7.022 7.022 16,753 -0.17(-2.31%)
Mar 15, 2019 7.001 7.196 6.994 7.189 9,827 +0.19(+2.68%)
Mar 14, 2019 7.116 7.116 6.864 7.001 30,369 -0.09(-1.32%)
Mar 13, 2019 7.145 7.145 7.048 7.095 9,259 -0.04(-0.61%)
Mar 12, 2019 7.030 7.145 7.008 7.138 19,896 +0.04(+0.51%)
Mar 11, 2019 7.153 7.160 7.009 7.101 17,857 -0.04(-0.61%)
Mar 08, 2019 7.196 7.254 7.145 7.145 5,398 -0.11(-1.49%)
Mar 07, 2019 7.391 7.391 7.153 7.254 24,359 -0.12(-1.57%)
Mar 06, 2019 7.507 7.507 7.304 7.369 15,691 -0.07(-0.97%)
Mar 05, 2019 7.615 7.615 7.442 7.442 6,195 -0.14(-1.81%)
Mar 04, 2019 7.528 7.852 7.405 7.579 66,656 +0.01(+0.19%)
Mar 01, 2019 7.507 7.586 7.478 7.564 17,993 +0.16(+2.15%)
Feb 28, 2019 7.478 7.514 7.387 7.405 26,997 +0.00(+0.00%)
Feb 27, 2019 7.492 7.579 7.405 7.405 14,662 -0.17(-2.19%)
Feb 26, 2019 7.759 7.759 7.463 7.572 28,959 -0.01(-0.19%)
Feb 25, 2019 7.586 7.586 7.499 7.586 18,819 +0.00(+0.00%)
Feb 22, 2019 7.528 7.586 7.478 7.586 16,332 +0.18(+2.44%)
Feb 21, 2019 7.398 7.586 7.369 7.405 11,301 -0.04(-0.58%)
Feb 20, 2019 7.550 7.752 7.362 7.449 34,054 -0.16(-2.12%)
Feb 19, 2019 7.586 7.767 7.514 7.610 22,914 -0.06(-0.73%)
Feb 15, 2019 7.947 7.947 7.644 7.666 46,783 -0.19(-2.39%)
Feb 14, 2019 8.004 8.025 7.853 7.853 51,582 -0.09(-1.08%)
Feb 13, 2019 8.433 8.433 7.939 7.939 13,333 -0.21(-2.63%)
Feb 12, 2019 8.209 8.282 8.154 8.154 14,578 +0.07(+0.88%)
Feb 11, 2019 8.046 8.328 8.046 8.082 2,052 +0.06(+0.71%)
Feb 08, 2019 8.197 8.197 7.968 8.025 3,215 -0.24(-2.94%)
Feb 07, 2019 8.368 8.368 8.247 8.268 9,995 -0.10(-1.20%)
Feb 06, 2019 8.281 8.418 8.281 8.368 2,947 +0.06(+0.78%)
Feb 05, 2019 8.476 8.572 8.254 8.304 3,414 -0.24(-2.83%)
Feb 04, 2019 8.397 8.546 8.325 8.546 16,830 +0.77(+9.92%)
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.