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

Hennessy Advisors (NQ: HNNA )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:42 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 (%)
May 30, 2014 6.698 6.734 6.621 6.734 6,930 +0.18(+2.67%)
May 29, 2014 6.621 6.621 6.509 6.559 6,292 -0.06(-0.95%)
May 28, 2014 6.262 6.621 6.262 6.621 9,422 +0.37(+5.96%)
May 27, 2014 6.141 6.285 6.141 6.249 14,160 +0.19(+3.11%)
May 23, 2014 5.836 6.060 6.060 6.060 15,147 +0.22(+3.85%)
May 22, 2014 5.679 5.836 5.679 5.836 13,323 +0.16(+2.77%)
May 20, 2014 5.679 5.679 5.679 5.679 0 -0.04(-0.78%)
May 19, 2014 5.545 5.724 5.544 5.724 30,426 +0.22(+4.08%)
May 16, 2014 5.495 5.701 5.297 5.499 60,472 +0.00(+0.00%)
May 15, 2014 5.499 5.724 5.459 5.499 104,902 +0.07(+1.24%)
May 14, 2014 5.499 5.499 5.432 5.432 10,705 -0.18(-3.20%)
May 13, 2014 5.611 5.611 5.611 5.611 19,001 +0.00(+0.00%)
May 09, 2014 5.611 5.611 5.611 5.611 285 -0.07(-1.19%)
May 08, 2014 5.679 5.679 5.679 5.679 314 +0.18(+3.27%)
May 07, 2014 4.952 5.836 4.758 5.499 37,869 +0.00(+0.00%)
May 06, 2014 5.387 5.611 5.387 5.499 58,189 +0.11(+2.08%)
May 05, 2014 5.477 5.477 5.387 5.387 1,169 -0.11(-2.04%)
May 02, 2014 5.448 5.499 5.448 5.499 11,654 +0.00(+0.01%)
May 01, 2014 5.606 5.606 5.499 5.499 1,782 -0.11(-1.93%)
Apr 30, 2014 5.606 5.607 5.606 5.607 1,113 -0.00(-0.08%)
Apr 29, 2014 5.715 5.715 5.611 5.611 12,839 -0.10(-1.77%)
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.