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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2022 8.748 8.867 8.739 8.867 2,195 -0.04(-0.41%)
Jul 28, 2022 8.912 9.111 8.514 8.904 7,527 -0.11(-1.25%)
Jul 27, 2022 8.820 9.016 8.820 9.016 1,114 +0.22(+2.46%)
Jul 26, 2022 9.068 9.068 8.800 8.800 6,738 -0.29(-3.14%)
Jul 25, 2022 8.956 9.085 8.956 9.085 1,643 +0.23(+2.62%)
Jul 22, 2022 9.284 9.334 8.853 8.853 2,447 -0.53(-5.61%)
Jul 21, 2022 9.379 9.379 9.379 9.379 406 +0.33(+3.63%)
Jul 20, 2022 8.886 9.455 8.886 9.051 5,918 -0.14(-1.51%)
Jul 19, 2022 8.817 9.267 8.705 9.189 14,800 +0.55(+6.31%)
Jul 18, 2022 8.315 8.739 8.315 8.644 11,049 +0.35(+4.17%)
Jul 15, 2022 8.252 8.459 8.142 8.298 4,838 +0.15(+1.80%)
Jul 14, 2022 8.073 8.246 8.073 8.151 2,237 -0.02(-0.21%)
Jul 13, 2022 8.004 8.334 7.960 8.168 32,307 +0.16(+2.05%)
Jul 12, 2022 8.185 8.350 8.004 8.004 20,042 -0.29(-3.44%)
Jul 11, 2022 8.436 8.548 7.943 8.289 52,240 -0.07(-0.83%)
Jul 08, 2022 8.471 8.653 8.358 8.358 20,483 -0.10(-1.13%)
Jul 07, 2022 8.820 8.947 8.358 8.454 26,702 -0.32(-3.65%)
Jul 06, 2022 9.049 9.163 8.670 8.774 11,687 -0.13(-1.46%)
Jul 05, 2022 9.405 9.407 8.904 8.904 19,773 -0.09(-0.96%)
Jul 01, 2022 9.085 9.085 8.842 8.990 5,786 -0.04(-0.48%)
Jun 30, 2022 9.085 9.085 8.782 9.033 5,305 -0.01(-0.10%)
Jun 29, 2022 9.068 9.133 8.800 9.042 4,129 -0.01(-0.10%)
Jun 28, 2022 9.186 9.186 8.869 9.051 9,147 +0.06(+0.67%)
Jun 27, 2022 9.007 9.284 8.746 8.990 6,205 -0.02(-0.19%)
Jun 24, 2022 8.732 9.077 8.732 9.007 1,708 +0.20(+2.26%)
Jun 23, 2022 9.111 9.137 8.670 8.808 10,824 -0.30(-3.32%)
Jun 22, 2022 9.077 9.336 8.990 9.111 15,285 -0.06(-0.66%)
Jun 21, 2022 9.085 9.475 8.661 9.172 43,555 +0.09(+0.95%)
Jun 17, 2022 8.436 9.085 8.419 9.085 34,677 +0.44(+5.11%)
Jun 16, 2022 8.436 8.644 8.298 8.644 16,049 +0.18(+2.15%)
Jun 15, 2022 8.869 8.869 8.376 8.462 15,008 -0.43(-4.86%)
Jun 14, 2022 8.990 9.033 8.696 8.895 12,551 -0.01(-0.10%)
Jun 13, 2022 8.956 9.016 8.765 8.904 5,584 -0.11(-1.25%)
Jun 10, 2022 8.886 9.059 8.808 9.016 3,962 +0.15(+1.66%)
Jun 09, 2022 8.990 9.051 8.752 8.869 2,324 -0.10(-1.06%)
Jun 08, 2022 8.956 9.085 8.956 8.964 13,475 +0.00(+0.00%)
Jun 07, 2022 8.843 9.085 8.843 8.964 16,223 +0.20(+2.24%)
Jun 06, 2022 9.077 9.077 8.767 8.767 1,783 -0.19(-2.10%)
Jun 03, 2022 9.069 9.258 8.887 8.956 33,405 +0.03(+0.39%)
Jun 02, 2022 9.206 9.206 8.874 8.921 3,712 -0.08(-0.87%)
Jun 01, 2022 8.878 9.302 8.878 8.999 13,237 -0.13(-1.42%)
May 31, 2022 8.748 9.137 8.549 9.129 22,217 +0.57(+6.67%)
May 27, 2022 8.609 8.609 8.480 8.557 3,242 -0.14(-1.59%)
May 26, 2022 8.480 8.868 8.436 8.696 19,061 +0.32(+3.82%)
May 25, 2022 8.869 8.869 8.376 8.376 6,137 -0.50(-5.65%)
May 24, 2022 8.601 8.878 8.445 8.878 16,858 +0.20(+2.29%)
May 23, 2022 8.739 8.869 8.532 8.679 17,734 -0.17(-1.96%)
May 20, 2022 9.431 9.518 8.419 8.852 23,620 -0.46(-4.95%)
May 19, 2022 9.355 9.355 8.757 9.312 21,772 +0.25(+2.73%)
May 18, 2022 9.065 9.381 9.065 9.065 8,894 -0.17(-1.80%)
May 17, 2022 8.454 9.231 8.454 9.231 6,732 +0.61(+7.09%)
May 16, 2022 8.475 8.620 8.415 8.620 4,344 +0.46(+5.65%)
May 13, 2022 8.022 8.287 7.868 8.159 28,971 +0.13(+1.60%)
May 12, 2022 7.698 8.225 7.689 8.031 35,679 +0.26(+3.40%)
May 11, 2022 7.941 8.055 7.706 7.767 7,805 -0.31(-3.80%)
May 10, 2022 8.176 8.364 8.039 8.074 7,045 -0.20(-2.38%)
May 09, 2022 8.267 8.338 8.210 8.270 13,049 -0.07(-0.82%)
May 06, 2022 8.219 8.356 8.168 8.338 19,811 -0.03(-0.31%)
May 05, 2022 8.099 8.424 8.099 8.364 21,698 +0.08(+0.93%)
May 04, 2022 8.535 8.544 8.039 8.287 39,358 -0.26(-3.00%)
May 03, 2022 8.407 8.544 8.407 8.543 3,592 +0.12(+1.47%)
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.