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 (%)
Jun 30, 2015 8.579 8.602 8.368 8.467 17,945 -0.04(-0.53%)
Jun 29, 2015 8.454 8.570 8.427 8.512 29,653 -0.16(-1.81%)
Jun 26, 2015 8.530 8.696 8.404 8.669 28,721 +0.11(+1.31%)
Jun 25, 2015 8.759 8.831 8.557 8.557 27,627 -0.13(-1.55%)
Jun 24, 2015 8.723 9.029 8.669 8.692 44,006 -0.16(-1.78%)
Jun 23, 2015 8.907 8.907 8.633 8.849 28,496 +0.00(+0.05%)
Jun 22, 2015 8.773 8.887 8.570 8.844 48,007 +0.09(+0.97%)
Jun 19, 2015 9.029 9.029 8.759 8.759 51,896 -0.31(-3.47%)
Jun 18, 2015 9.204 9.204 9.074 9.074 1,233 -0.02(-0.25%)
Jun 17, 2015 8.820 9.096 8.820 9.096 6,509 +0.18(+2.02%)
Jun 16, 2015 9.091 9.096 8.903 8.916 2,787 -0.09(-1.00%)
Jun 15, 2015 9.163 9.199 8.984 9.006 27,803 +0.03(+0.35%)
Jun 12, 2015 9.172 9.208 9.074 8.975 5,507 -0.18(-1.91%)
Jun 11, 2015 8.759 9.150 8.669 9.150 8,375 +0.48(+5.54%)
Jun 10, 2015 8.584 8.732 8.400 8.669 30,343 -0.02(-0.21%)
Jun 09, 2015 8.826 8.826 8.561 8.687 37,065 -0.07(-0.77%)
Jun 08, 2015 8.642 8.759 8.552 8.755 20,074 +0.01(+0.12%)
Jun 05, 2015 8.755 8.755 8.744 8.744 1,271 +0.05(+0.60%)
Jun 04, 2015 8.615 8.692 8.615 8.692 2,411 +0.09(+1.04%)
Jun 03, 2015 8.602 8.624 8.534 8.602 19,081 -0.04(-0.52%)
Jun 02, 2015 8.651 8.732 8.494 8.647 42,875 -0.07(-0.77%)
Jun 01, 2015 9.163 9.163 8.517 8.714 22,037 -0.03(-0.31%)
May 29, 2015 8.611 8.741 8.476 8.741 12,039 +0.15(+1.78%)
May 28, 2015 8.732 8.755 8.588 8.588 13,560 +0.01(+0.10%)
May 27, 2015 8.759 8.759 8.557 8.579 11,890 -0.15(-1.70%)
May 26, 2015 8.728 8.728 8.728 8.728 690 -0.01(-0.15%)
May 22, 2015 8.557 8.741 8.741 8.741 16,696 +0.18(+2.15%)
May 21, 2015 8.557 8.584 8.548 8.557 23,464 +0.00(+0.00%)
May 20, 2015 8.540 8.624 8.530 8.557 24,237 +0.04(+0.45%)
May 19, 2015 8.579 8.579 8.512 8.519 11,293 -0.00(-0.03%)
May 18, 2015 8.552 8.557 8.427 8.521 25,791 -0.11(-1.30%)
May 15, 2015 8.588 8.633 8.476 8.633 5,607 +0.04(+0.47%)
May 14, 2015 8.804 8.804 8.579 8.593 104,462 -0.05(-0.62%)
May 13, 2015 8.737 8.804 8.620 8.647 21,525 -0.09(-1.03%)
May 12, 2015 8.804 8.808 8.642 8.737 22,790 -0.47(-5.12%)
May 11, 2015 8.871 9.208 8.570 9.208 18,705 +0.25(+2.81%)
May 08, 2015 9.159 9.159 8.759 8.956 35,016 -0.12(-1.34%)
May 07, 2015 9.159 9.213 9.074 9.078 16,133 +0.01(+0.10%)
May 06, 2015 8.961 9.433 8.961 9.069 82,391 +0.53(+6.21%)
May 05, 2015 8.597 8.602 8.525 8.539 16,073 -0.13(-1.45%)
May 04, 2015 8.669 8.669 8.660 8.665 4,167 -0.03(-0.36%)
May 01, 2015 8.786 8.786 8.534 8.696 15,374 +0.04(+0.52%)
Apr 30, 2015 8.782 8.782 8.642 8.651 29,985 -0.09(-1.08%)
Apr 29, 2015 8.651 8.759 8.624 8.746 23,242 +0.02(+0.26%)
Apr 28, 2015 8.448 8.867 8.448 8.723 15,806 -0.15(-1.67%)
Apr 27, 2015 8.795 8.874 8.777 8.871 22,554 -0.13(-1.45%)
Apr 24, 2015 8.535 9.002 8.534 9.002 25,662 +0.47(+5.47%)
Apr 23, 2015 8.579 8.593 8.112 8.534 17,062 -0.04(-0.52%)
Apr 22, 2015 8.575 8.647 8.557 8.579 18,054 +0.00(+0.05%)
Apr 21, 2015 8.849 8.849 8.575 8.575 18,032 -0.36(-4.07%)
Apr 20, 2015 8.939 8.939 8.939 8.939 520 +0.08(+0.91%)
Apr 17, 2015 8.961 8.961 8.804 8.858 30,016 +0.05(+0.55%)
Apr 16, 2015 8.786 8.924 8.786 8.810 2,362 +0.03(+0.32%)
Apr 15, 2015 8.696 8.782 8.669 8.782 23,471 +0.11(+1.30%)
Apr 14, 2015 8.750 8.750 8.535 8.669 22,135 -0.23(-2.62%)
Apr 13, 2015 8.764 8.934 8.696 8.903 29,598 -0.04(-0.40%)
Apr 10, 2015 8.961 9.433 8.939 8.939 7,248 +0.00(+0.00%)
Apr 09, 2015 9.002 9.114 8.939 8.939 54,988 -0.04(-0.45%)
Apr 08, 2015 9.217 9.217 8.746 8.979 36,550 -0.14(-1.53%)
Apr 07, 2015 9.105 9.208 9.096 9.118 9,194 -0.05(-0.59%)
Apr 06, 2015 9.500 9.500 9.118 9.172 34,331 -0.33(-3.45%)
Apr 02, 2015 9.568 9.500 9.500 9.500 26,047 +0.00(+0.05%)
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.