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 (%)
Jul 30, 2021 7.612 7.694 7.612 7.636 1,032 -0.04(-0.54%)
Jul 29, 2021 7.710 7.710 7.677 7.677 2,849 +0.01(+0.11%)
Jul 28, 2021 7.743 7.743 7.669 7.669 1,125 +0.01(+0.11%)
Jul 27, 2021 7.620 7.661 7.620 7.661 2,590 -0.06(-0.74%)
Jul 26, 2021 7.710 7.784 7.661 7.718 2,277 +0.07(+0.86%)
Jul 23, 2021 7.661 7.718 7.579 7.653 17,389 +0.05(+0.65%)
Jul 22, 2021 7.676 7.701 7.571 7.604 10,396 +0.03(+0.43%)
Jul 21, 2021 7.718 7.718 7.571 7.571 2,223 -0.07(-0.86%)
Jul 20, 2021 7.694 7.710 7.587 7.636 10,562 +0.06(+0.76%)
Jul 19, 2021 7.645 7.718 7.570 7.579 10,311 +0.00(+0.00%)
Jul 16, 2021 7.699 7.699 7.579 7.579 8,810 -0.02(-0.22%)
Jul 15, 2021 7.677 7.677 7.595 7.595 4,957 -0.10(-1.33%)
Jul 14, 2021 7.842 7.924 7.677 7.698 17,544 -0.16(-2.04%)
Jul 13, 2021 7.924 7.924 7.850 7.858 8,053 -0.04(-0.51%)
Jul 12, 2021 7.940 7.940 7.842 7.899 5,337 -0.02(-0.23%)
Jul 09, 2021 7.883 7.980 7.883 7.918 4,056 -0.04(-0.49%)
Jul 08, 2021 7.817 7.957 7.718 7.957 16,147 +0.18(+2.32%)
Jul 07, 2021 7.760 7.801 7.718 7.776 27,560 +0.04(+0.48%)
Jul 06, 2021 7.718 7.800 7.686 7.739 7,452 +0.05(+0.59%)
Jul 02, 2021 7.776 7.776 7.636 7.694 6,208 +0.02(+0.21%)
Jul 01, 2021 7.784 7.784 7.653 7.677 5,076 +0.00(+0.00%)
Jun 30, 2021 7.612 7.677 7.612 7.677 3,976 +0.06(+0.75%)
Jun 29, 2021 7.702 7.702 7.612 7.620 3,815 +0.00(+0.00%)
Jun 28, 2021 7.645 7.702 7.620 7.620 6,804 -0.07(-0.85%)
Jun 25, 2021 7.612 7.686 7.595 7.686 11,430 +0.06(+0.75%)
Jun 24, 2021 7.604 7.653 7.595 7.628 2,926 +0.03(+0.43%)
Jun 23, 2021 7.718 7.718 7.595 7.595 6,605 -0.07(-0.90%)
Jun 22, 2021 7.702 7.702 7.595 7.664 5,113 +0.03(+0.37%)
Jun 21, 2021 7.595 7.685 7.595 7.636 6,936 -0.06(-0.75%)
Jun 18, 2021 7.661 7.694 7.595 7.694 22,208 +0.03(+0.43%)
Jun 17, 2021 7.661 7.694 7.661 7.661 5,695 +0.00(+0.00%)
Jun 16, 2021 7.645 7.683 7.645 7.661 2,295 -0.03(-0.43%)
Jun 15, 2021 7.653 7.694 7.645 7.694 9,006 +0.04(+0.54%)
Jun 14, 2021 7.677 7.705 7.653 7.653 5,862 -0.03(-0.43%)
Jun 11, 2021 7.710 7.710 7.686 7.686 1,948 -0.06(-0.74%)
Jun 10, 2021 7.743 7.743 7.657 7.743 16,114 +0.08(+1.01%)
Jun 09, 2021 7.554 7.669 7.538 7.666 12,182 +0.11(+1.48%)
Jun 08, 2021 7.538 7.669 7.497 7.554 3,666 +0.00(+0.00%)
Jun 07, 2021 7.542 7.603 7.480 7.554 4,669 +0.00(+0.00%)
Jun 04, 2021 7.628 7.636 7.489 7.554 8,249 -0.07(-0.86%)
Jun 03, 2021 7.538 7.636 7.469 7.620 9,979 +0.14(+1.87%)
Jun 02, 2021 7.390 7.546 7.390 7.480 6,057 +0.09(+1.22%)
Jun 01, 2021 7.497 7.503 7.390 7.390 7,956 -0.03(-0.44%)
May 28, 2021 7.456 7.505 7.308 7.423 12,087 -0.07(-0.99%)
May 27, 2021 7.398 7.505 7.283 7.497 35,923 +0.19(+2.58%)
May 26, 2021 7.406 7.484 7.283 7.308 10,248 -0.10(-1.33%)
May 25, 2021 7.521 7.562 7.406 7.406 6,593 -0.19(-2.49%)
May 24, 2021 7.694 7.694 7.521 7.595 9,405 -0.01(-0.13%)
May 21, 2021 7.537 7.735 7.491 7.606 54,423 +0.16(+2.17%)
May 20, 2021 7.428 7.517 7.419 7.444 8,515 +0.06(+0.82%)
May 19, 2021 7.561 7.561 7.282 7.383 39,000 -0.11(-1.46%)
May 18, 2021 7.290 7.541 7.290 7.492 21,111 +0.13(+1.76%)
May 17, 2021 7.403 7.403 7.282 7.363 27,121 -0.10(-1.28%)
May 14, 2021 7.581 7.646 7.403 7.459 10,857 +0.05(+0.64%)
May 13, 2021 8.819 8.819 7.379 7.411 30,013 +0.13(+1.78%)
May 12, 2021 7.472 7.472 7.282 7.282 5,838 -0.20(-2.64%)
May 11, 2021 7.606 7.606 7.444 7.480 13,009 -0.07(-0.90%)
May 10, 2021 7.610 7.614 7.548 7.548 6,740 -0.07(-0.97%)
May 07, 2021 7.606 7.650 7.606 7.622 2,250 -0.00(-0.03%)
May 06, 2021 7.678 7.695 7.622 7.624 10,095 -0.02(-0.29%)
May 05, 2021 7.695 7.695 7.638 7.646 4,128 +0.01(+0.11%)
May 04, 2021 7.848 7.873 7.638 7.638 20,028 -0.19(-2.38%)
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.