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

Hennessy Advisors (NQ: HNNA )

7.200 -0.030 (-0.41%)
Streaming Delayed Price Updated: 1:44 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 (%)
Sep 30, 2014 8.422 8.984 8.422 8.930 24,593 +0.51(+6.03%)
Sep 29, 2014 8.570 8.570 8.220 8.422 12,001 +0.11(+1.35%)
Sep 26, 2014 8.310 8.310 8.040 8.310 62,733 +0.00(+0.00%)
Sep 25, 2014 8.211 8.310 8.198 8.310 31,797 -0.09(-1.02%)
Sep 24, 2014 8.420 8.420 8.198 8.396 6,204 +0.02(+0.22%)
Sep 23, 2014 8.346 8.422 8.193 8.377 19,967 +0.07(+0.81%)
Sep 22, 2014 8.530 8.530 8.310 8.310 21,844 -0.18(-2.12%)
Sep 19, 2014 8.534 8.534 8.386 8.490 4,499 -0.04(-0.47%)
Sep 18, 2014 8.530 8.530 8.530 8.530 1,271 +0.04(+0.48%)
Sep 17, 2014 8.458 8.534 8.458 8.490 2,402 +0.02(+0.27%)
Sep 16, 2014 8.341 8.534 8.341 8.467 12,097 +0.00(+0.00%)
Sep 15, 2014 8.220 8.467 8.139 8.467 8,798 +0.27(+3.29%)
Sep 12, 2014 8.135 8.198 8.131 8.198 1,814 +0.07(+0.83%)
Sep 11, 2014 8.054 8.130 8.054 8.130 8,635 +0.08(+0.94%)
Sep 10, 2014 8.085 8.085 8.040 8.055 7,014 +0.03(+0.38%)
Sep 09, 2014 7.995 8.085 7.995 8.025 11,727 +0.03(+0.36%)
Sep 08, 2014 8.085 8.085 7.995 7.996 8,384 -0.07(-0.84%)
Sep 05, 2014 7.906 7.906 7.906 8.063 18,531 +0.09(+1.13%)
Sep 04, 2014 8.000 8.079 7.973 7.973 22,690 +0.13(+1.72%)
Sep 03, 2014 7.838 7.847 7.838 7.838 2,199 -0.03(-0.34%)
Sep 02, 2014 7.838 8.040 7.838 7.865 15,686 +0.03(+0.34%)
Aug 29, 2014 8.040 7.838 7.838 7.838 8,905 +0.00(+0.00%)
Aug 28, 2014 8.058 8.058 7.838 7.838 625 +0.00(+0.06%)
Aug 27, 2014 7.982 7.994 7.834 7.834 10,621 -0.14(-1.80%)
Aug 26, 2014 7.978 8.040 7.978 7.978 10,165 -0.04(-0.50%)
Aug 25, 2014 7.973 8.018 7.843 8.018 6,729 +0.06(+0.73%)
Aug 22, 2014 8.085 8.085 7.816 7.960 5,639 -0.12(-1.45%)
Aug 21, 2014 7.861 8.081 7.861 8.076 14,127 +0.26(+3.33%)
Aug 20, 2014 7.835 7.835 7.816 7.816 1,676 -0.04(-0.57%)
Aug 19, 2014 7.798 8.063 7.726 7.861 15,327 -0.22(-2.78%)
Aug 18, 2014 8.085 8.085 7.748 8.085 16,492 -0.09(-1.10%)
Aug 15, 2014 8.085 8.175 7.636 8.175 9,929 +0.00(+0.00%)
Aug 14, 2014 8.130 8.175 8.085 8.175 13,867 +0.04(+0.55%)
Aug 13, 2014 8.220 8.220 7.898 8.130 11,336 -0.06(-0.71%)
Aug 12, 2014 7.560 8.220 7.524 8.189 48,759 +0.63(+8.32%)
Aug 11, 2014 7.546 7.560 7.414 7.560 8,453 +0.01(+0.18%)
Aug 08, 2014 7.627 7.627 7.533 7.546 7,689 -0.08(-1.06%)
Aug 07, 2014 7.412 7.636 7.187 7.627 46,582 +0.46(+6.46%)
Aug 06, 2014 7.142 7.164 6.962 7.164 2,466 -0.02(-0.31%)
Aug 04, 2014 7.187 7.187 7.187 7.187 17 +0.11(+1.52%)
Jul 31, 2014 7.151 7.079 7.079 7.079 10,240 -0.07(-1.01%)
Jul 30, 2014 7.003 7.155 6.962 7.151 9,575 +0.03(+0.44%)
Jul 29, 2014 7.196 7.196 7.048 7.120 4,169 +0.14(+1.99%)
Jul 28, 2014 7.403 7.403 6.971 6.980 11,436 -0.23(-3.18%)
Jul 25, 2014 7.344 7.456 7.196 7.209 13,517 -0.13(-1.83%)
Jul 24, 2014 7.344 7.344 7.187 7.344 10,719 +0.22(+3.02%)
Jul 23, 2014 7.191 7.328 6.607 7.129 24,203 -0.15(-2.04%)
Jul 22, 2014 6.738 7.549 6.738 7.277 21,305 +0.55(+8.22%)
Jul 21, 2014 6.598 6.828 6.581 6.724 20,624 -0.01(-0.20%)
Jul 18, 2014 6.444 6.738 6.444 6.738 38,431 +0.14(+2.18%)
Jul 17, 2014 6.642 6.642 6.504 6.594 9,795 -0.03(-0.41%)
Jul 16, 2014 6.585 6.621 6.423 6.621 13,482 -0.04(-0.61%)
Jul 15, 2014 6.693 6.693 6.661 6.661 2,898 -0.03(-0.40%)
Jul 14, 2014 6.801 6.801 6.572 6.688 13,085 -0.01(-0.20%)
Jul 11, 2014 6.702 6.702 6.702 6.702 545 -0.04(-0.53%)
Jul 10, 2014 6.625 6.768 6.625 6.738 5,966 +0.05(+0.74%)
Jul 09, 2014 6.598 6.697 6.598 6.688 2,920 +0.04(+0.61%)
Jul 08, 2014 7.007 7.007 6.571 6.648 10,040 -0.46(-6.51%)
Jul 07, 2014 6.855 7.111 6.850 7.111 3,103 +0.01(+0.13%)
Jul 03, 2014 7.322 7.102 7.102 7.102 7,124 +0.10(+1.48%)
Jul 02, 2014 6.805 7.039 6.805 6.998 13,143 +0.20(+2.96%)
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.