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

Hennessy Advisors (NQ: HNNA )

7.430 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Aug 31, 2015 11.11 11.21 11.11 11.13 27,356 -0.06(-0.52%)
Aug 28, 2015 11.10 11.21 11.10 11.19 31,119 +0.06(+0.57%)
Aug 27, 2015 11.18 11.18 11.05 11.13 13,405 +0.09(+0.78%)
Aug 26, 2015 11.03 11.06 11.00 11.04 54,381 +0.06(+0.51%)
Aug 25, 2015 11.18 11.18 10.99 10.99 31,657 -0.06(-0.57%)
Aug 24, 2015 11.00 11.23 10.89 11.05 64,457 -0.01(-0.08%)
Aug 21, 2015 10.85 11.09 10.35 11.06 62,926 +0.71(+6.83%)
Aug 20, 2015 10.35 10.37 10.46 10.35 18,144 -0.11(-1.08%)
Aug 19, 2015 10.27 10.46 10.27 10.46 899 +0.12(+1.13%)
Aug 18, 2015 10.47 10.49 10.35 10.35 21,595 -0.14(-1.37%)
Aug 17, 2015 10.45 10.51 10.45 10.49 1,666 +0.10(+1.00%)
Aug 14, 2015 10.26 10.59 10.26 10.39 37,278 +0.15(+1.50%)
Aug 13, 2015 10.15 10.24 9.876 10.24 4,704 +0.02(+0.22%)
Aug 12, 2015 10.19 10.21 10.01 10.21 6,288 +0.32(+3.22%)
Aug 11, 2015 9.988 10.22 9.876 9.894 20,908 +0.01(+0.12%)
Aug 10, 2015 9.877 10.02 9.877 9.882 3,352 -0.22(-2.16%)
Aug 07, 2015 9.921 10.10 9.921 10.10 8,101 +0.29(+2.98%)
Aug 06, 2015 9.773 9.970 9.764 9.809 7,696 -0.11(-1.13%)
Aug 05, 2015 9.845 10.07 9.454 9.921 8,941 +0.24(+2.46%)
Aug 04, 2015 9.203 10.10 9.203 9.683 47,721 +0.74(+8.23%)
Jul 31, 2015 8.826 8.947 8.947 8.947 89 +0.31(+3.53%)
Jul 30, 2015 8.790 8.880 8.642 8.642 11,115 -0.29(-3.27%)
Jul 29, 2015 8.938 8.983 8.812 8.933 8,732 +0.06(+0.71%)
Jul 28, 2015 8.866 8.893 8.758 8.871 13,405 +0.11(+1.28%)
Jul 27, 2015 8.924 9.073 8.754 8.758 17,442 -0.26(-2.84%)
Jul 24, 2015 8.969 9.135 8.880 9.014 4,294 +0.06(+0.64%)
Jul 23, 2015 8.866 8.957 8.866 8.957 1,459 -0.13(-1.42%)
Jul 22, 2015 8.956 9.112 8.911 9.086 13,742 +0.19(+2.12%)
Jul 21, 2015 8.897 9.017 8.897 8.897 4,686 +0.01(+0.10%)
Jul 20, 2015 8.965 8.992 8.853 8.889 10,264 -0.05(-0.55%)
Jul 17, 2015 8.974 8.974 8.866 8.938 15,793 +0.07(+0.76%)
Jul 16, 2015 8.776 8.880 8.754 8.871 3,236 -0.26(-2.90%)
Jul 15, 2015 8.772 9.135 8.691 9.135 7,814 +0.39(+4.47%)
Jul 14, 2015 8.606 9.180 8.372 8.745 106,802 -0.01(-0.11%)
Jul 13, 2015 8.588 8.758 8.588 8.754 3,118 +0.16(+1.88%)
Jul 10, 2015 8.404 8.597 8.404 8.592 16,314 +0.05(+0.63%)
Jul 09, 2015 8.538 8.538 8.538 8.538 2,944 +0.01(+0.16%)
Jul 08, 2015 8.350 8.547 8.350 8.525 9,353 +0.18(+2.21%)
Jul 07, 2015 8.498 8.513 8.305 8.341 3,136 -0.26(-3.08%)
Jul 06, 2015 8.309 8.606 8.188 8.606 43,489 +0.25(+2.95%)
Jul 02, 2015 8.552 8.359 8.359 8.359 12,697 -0.55(-6.20%)
Jul 01, 2015 8.435 9.194 8.327 8.911 77,495 +0.45(+5.30%)
Jun 30, 2015 8.574 8.597 8.363 8.462 17,956 -0.04(-0.53%)
Jun 29, 2015 8.449 8.565 8.422 8.507 29,671 -0.16(-1.81%)
Jun 26, 2015 8.525 8.691 8.399 8.664 28,738 +0.11(+1.31%)
Jun 25, 2015 8.754 8.826 8.552 8.552 27,644 -0.13(-1.55%)
Jun 24, 2015 8.718 9.023 8.664 8.686 44,032 -0.16(-1.78%)
Jun 23, 2015 8.902 8.902 8.628 8.844 28,513 +0.00(+0.05%)
Jun 22, 2015 8.767 8.882 8.565 8.839 48,035 +0.09(+0.97%)
Jun 19, 2015 9.023 9.023 8.754 8.754 51,927 -0.31(-3.47%)
Jun 18, 2015 9.198 9.198 9.068 9.068 1,234 -0.02(-0.25%)
Jun 17, 2015 8.815 9.091 8.815 9.091 6,513 +0.18(+2.02%)
Jun 16, 2015 9.086 9.091 8.897 8.911 2,788 -0.09(-1.00%)
Jun 15, 2015 9.158 9.194 8.978 9.001 27,820 +0.03(+0.35%)
Jun 12, 2015 9.167 9.203 9.068 8.969 5,511 -0.18(-1.91%)
Jun 11, 2015 8.754 9.144 8.664 9.144 8,380 +0.48(+5.54%)
Jun 10, 2015 8.579 8.727 8.395 8.664 30,362 -0.02(-0.21%)
Jun 09, 2015 8.821 8.821 8.556 8.682 37,087 -0.07(-0.77%)
Jun 08, 2015 8.637 8.754 8.547 8.749 20,086 +0.01(+0.12%)
Jun 05, 2015 8.749 8.749 8.739 8.739 1,271 +0.05(+0.60%)
Jun 04, 2015 8.610 8.686 8.610 8.686 2,412 +0.09(+1.04%)
Jun 03, 2015 8.597 8.619 8.529 8.597 19,092 -0.04(-0.52%)
Jun 02, 2015 8.646 8.727 8.489 8.642 42,901 -0.07(-0.77%)
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.