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 (%)
Aug 31, 2020 6.979 7.042 6.759 6.901 25,554 -0.09(-1.24%)
Aug 28, 2020 7.042 7.042 6.968 6.987 3,057 +0.05(+0.68%)
Aug 27, 2020 6.969 6.969 6.906 6.940 4,588 -0.02(-0.24%)
Aug 26, 2020 6.971 6.971 6.874 6.957 5,402 +0.05(+0.70%)
Aug 25, 2020 6.948 6.948 6.854 6.909 2,272 +0.07(+1.03%)
Aug 24, 2020 6.922 6.938 6.838 6.838 1,948 -0.09(-1.36%)
Aug 21, 2020 6.976 6.976 6.830 6.932 4,967 -0.03(-0.39%)
Aug 20, 2020 7.066 7.136 6.960 6.960 5,398 -0.22(-3.01%)
Aug 19, 2020 7.111 7.183 6.864 7.176 11,326 +0.03(+0.44%)
Aug 18, 2020 7.066 7.238 7.066 7.144 3,911 +0.16(+2.33%)
Aug 17, 2020 6.958 7.080 6.912 6.981 19,370 +0.05(+0.78%)
Aug 14, 2020 6.618 6.997 6.576 6.927 17,073 +0.39(+5.91%)
Aug 13, 2020 6.579 6.680 6.502 6.541 8,130 -0.08(-1.17%)
Aug 12, 2020 6.687 6.687 6.618 6.618 7,618 -0.05(-0.81%)
Aug 11, 2020 6.703 6.703 6.618 6.672 5,949 +0.10(+1.53%)
Aug 10, 2020 6.270 6.572 6.262 6.572 10,897 +0.27(+4.29%)
Aug 07, 2020 6.340 6.842 6.185 6.301 20,954 +0.02(+0.25%)
Aug 06, 2020 6.285 6.285 6.285 6.285 391 -0.02(-0.25%)
Aug 05, 2020 6.216 6.301 6.193 6.301 7,628 +0.14(+2.27%)
Aug 04, 2020 6.185 6.185 6.161 6.161 3,510 +0.04(+0.62%)
Aug 03, 2020 6.077 6.185 6.077 6.123 4,016 +0.06(+1.02%)
Jul 31, 2020 6.208 6.216 6.038 6.061 12,029 -0.13(-2.12%)
Jul 30, 2020 6.112 6.193 6.030 6.193 1,760 +0.11(+1.77%)
Jul 29, 2020 6.208 6.208 6.030 6.085 6,566 -0.13(-2.10%)
Jul 28, 2020 6.092 6.216 6.092 6.216 4,555 +0.08(+1.32%)
Jul 27, 2020 6.185 6.216 6.108 6.135 6,550 -0.05(-0.81%)
Jul 24, 2020 6.193 6.193 6.131 6.185 3,104 +0.08(+1.27%)
Jul 23, 2020 6.216 6.216 6.108 6.108 6,369 -0.09(-1.37%)
Jul 22, 2020 6.119 6.231 6.108 6.193 7,989 +0.04(+0.63%)
Jul 21, 2020 6.088 6.262 6.062 6.154 11,712 -0.03(-0.50%)
Jul 20, 2020 6.177 6.185 5.999 6.185 4,739 +0.02(+0.25%)
Jul 17, 2020 6.154 6.185 6.007 6.169 9,830 -0.02(-0.25%)
Jul 16, 2020 6.158 6.185 6.158 6.185 510 +0.00(+0.00%)
Jul 15, 2020 6.185 6.185 6.092 6.185 10,482 +0.00(+0.00%)
Jul 14, 2020 6.185 6.185 6.185 6.185 836 -0.10(-1.60%)
Jul 13, 2020 6.231 6.285 6.046 6.285 1,337 +0.05(+0.81%)
Jul 10, 2020 6.332 6.332 6.203 6.235 517 -0.13(-2.01%)
Jul 09, 2020 6.139 6.363 6.046 6.363 3,352 +0.22(+3.52%)
Jul 08, 2020 6.146 6.146 6.146 6.146 400 -0.22(-3.52%)
Jul 07, 2020 6.224 6.370 6.100 6.370 7,931 +0.22(+3.65%)
Jul 06, 2020 6.185 6.293 6.146 6.146 5,466 -0.04(-0.63%)
Jul 02, 2020 6.146 6.332 6.146 6.185 4,527 -0.07(-1.17%)
Jul 01, 2020 6.208 6.258 6.146 6.258 3,657 +0.16(+2.60%)
Jun 30, 2020 6.115 6.293 6.100 6.100 7,239 -0.02(-0.25%)
Jun 29, 2020 6.224 6.224 6.030 6.115 6,471 -0.15(-2.47%)
Jun 26, 2020 6.301 6.301 6.145 6.270 7,760 -0.11(-1.70%)
Jun 25, 2020 6.541 6.541 6.255 6.378 3,863 -0.10(-1.55%)
Jun 24, 2020 6.417 6.479 6.185 6.479 3,357 +0.08(+1.21%)
Jun 23, 2020 6.552 6.618 6.378 6.401 7,936 -0.18(-2.71%)
Jun 22, 2020 6.394 6.579 6.233 6.579 5,644 +0.19(+2.90%)
Jun 19, 2020 6.231 6.394 6.123 6.394 10,606 +0.13(+2.10%)
Jun 18, 2020 6.231 6.262 6.200 6.262 7,134 +0.05(+0.75%)
Jun 17, 2020 6.309 6.309 6.162 6.216 9,209 -0.02(-0.37%)
Jun 16, 2020 6.370 6.370 6.169 6.239 18,770 +0.05(+0.87%)
Jun 15, 2020 6.246 6.510 5.964 6.185 20,717 +0.08(+1.33%)
Jun 12, 2020 6.780 6.935 6.069 6.104 19,789 -0.25(-3.95%)
Jun 11, 2020 6.548 6.548 6.170 6.355 7,846 -0.39(-5.76%)
Jun 10, 2020 6.239 6.743 6.239 6.743 11,407 +0.47(+7.42%)
Jun 09, 2020 6.208 6.278 6.108 6.278 10,998 +0.03(+0.49%)
Jun 08, 2020 6.069 6.340 5.953 6.247 49,116 +0.23(+3.86%)
Jun 05, 2020 6.370 6.370 5.999 6.015 15,909 -0.24(-3.83%)
Jun 04, 2020 6.073 6.255 6.073 6.255 3,400 +0.05(+0.75%)
Jun 03, 2020 6.278 6.378 6.208 6.208 18,669 -0.05(-0.86%)
Jun 02, 2020 6.231 6.494 6.100 6.262 55,693 +0.03(+0.50%)
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.