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

Hennessy Advisors (NQ: HNNA )

7.090 +0.330 (+4.88%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 10, 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 (%)
Mar 28, 2024 6.850 6.910 6.820 6.900 5,227 +0.12(+1.77%)
Mar 27, 2024 6.760 6.830 6.760 6.780 2,164 -0.02(-0.29%)
Mar 26, 2024 6.770 6.802 6.770 6.800 1,136 +0.05(+0.74%)
Mar 25, 2024 6.750 6.750 6.750 6.750 255 -0.08(-1.17%)
Mar 22, 2024 6.800 6.842 6.765 6.830 3,905 +0.05(+0.81%)
Mar 21, 2024 6.762 6.800 6.759 6.775 10,357 +0.06(+0.97%)
Mar 20, 2024 6.710 6.710 6.700 6.710 3,291 +0.01(+0.15%)
Mar 19, 2024 6.800 6.860 6.700 6.700 3,929 -0.06(-0.89%)
Mar 18, 2024 6.620 6.850 6.610 6.760 8,519 +0.16(+2.42%)
Mar 15, 2024 6.635 6.850 6.600 6.600 13,334 +0.00(+0.00%)
Mar 14, 2024 6.830 6.830 6.600 6.600 10,103 -0.12(-1.79%)
Mar 13, 2024 6.760 6.895 6.720 6.720 3,459 -0.01(-0.15%)
Mar 12, 2024 6.890 6.890 6.730 6.730 5,274 -0.11(-1.61%)
Mar 11, 2024 6.820 6.840 6.820 6.840 767 +0.08(+1.19%)
Mar 08, 2024 6.740 6.780 6.740 6.760 2,510 +0.05(+0.75%)
Mar 07, 2024 6.710 6.710 6.710 6.710 691 -0.05(-0.74%)
Mar 06, 2024 6.700 6.800 6.650 6.760 4,739 +0.04(+0.60%)
Mar 05, 2024 6.740 6.850 6.718 6.720 9,444 -0.03(-0.44%)
Mar 04, 2024 6.740 6.750 6.737 6.750 1,772 +0.10(+1.44%)
Mar 01, 2024 6.810 6.810 6.654 6.654 1,910 -0.14(-2.00%)
Feb 29, 2024 6.800 6.850 6.780 6.790 5,016 +0.02(+0.30%)
Feb 28, 2024 6.740 6.860 6.740 6.770 5,976 +0.11(+1.65%)
Feb 27, 2024 6.640 6.770 6.640 6.660 9,641 -0.06(-0.89%)
Feb 26, 2024 6.700 6.730 6.664 6.720 2,813 -0.03(-0.45%)
Feb 23, 2024 6.690 6.766 6.650 6.750 4,314 +0.01(+0.22%)
Feb 22, 2024 6.671 6.750 6.671 6.735 6,176 -0.01(-0.22%)
Feb 21, 2024 6.770 6.770 6.660 6.750 4,278 +0.01(+0.15%)
Feb 20, 2024 6.700 6.740 6.660 6.740 6,115 +0.04(+0.60%)
Feb 16, 2024 6.650 6.710 6.518 6.700 13,582 +0.09(+1.32%)
Feb 15, 2024 6.495 6.642 6.377 6.612 9,986 +0.20(+3.05%)
Feb 14, 2024 6.505 6.515 6.368 6.417 6,611 +0.05(+0.77%)
Feb 13, 2024 6.563 6.563 6.368 6.368 3,421 -0.06(-0.91%)
Feb 12, 2024 6.270 6.573 6.270 6.426 8,847 +0.06(+0.92%)
Feb 09, 2024 6.652 6.955 6.287 6.368 4,660 -0.10(-1.52%)
Feb 08, 2024 6.564 6.564 6.441 6.466 1,751 +0.00(+0.00%)
Feb 07, 2024 6.710 6.710 6.250 6.466 46,351 -0.24(-3.52%)
Feb 06, 2024 6.812 6.812 6.622 6.702 8,333 -0.06(-0.85%)
Feb 05, 2024 6.819 6.819 6.759 6.759 890 -0.08(-1.15%)
Feb 02, 2024 6.857 6.857 6.613 6.838 4,549 -0.02(-0.29%)
Jan 31, 2024 6.857 639 -0.04(-0.51%)
Jan 30, 2024 6.867 6.956 6.792 6.893 4,432 +0.07(+1.09%)
Jan 29, 2024 6.970 6.970 6.769 6.818 4,739 -0.25(-3.60%)
Jan 26, 2024 6.926 7.073 6.917 7.073 5,488 +0.12(+1.69%)
Jan 25, 2024 7.118 7.118 6.916 6.955 6,206 +0.02(+0.28%)
Jan 24, 2024 7.014 7.014 6.926 6.936 3,337 +0.01(+0.14%)
Jan 23, 2024 6.969 7.083 6.926 6.926 6,856 +0.00(+0.00%)
Jan 22, 2024 6.926 7.044 6.926 6.926 2,690 -0.04(-0.63%)
Jan 19, 2024 7.044 7.044 6.946 6.970 3,054 +0.04(+0.64%)
Jan 18, 2024 7.151 7.151 6.926 6.926 4,940 +0.02(+0.28%)
Jan 17, 2024 6.965 6.965 6.906 6.906 745 +0.01(+0.14%)
Jan 16, 2024 7.220 7.367 6.897 6.897 9,781 -0.13(-1.81%)
Jan 12, 2024 6.916 7.257 6.916 7.024 6,299 +0.02(+0.28%)
Jan 11, 2024 7.053 7.416 6.980 7.004 10,463 -0.01(-0.14%)
Jan 10, 2024 7.411 7.411 7.014 7.014 6,375 +0.00(+0.00%)
Jan 09, 2024 7.279 7.279 7.014 7.014 3,205 -0.20(-2.73%)
Jan 08, 2024 7.102 7.333 7.084 7.211 9,783 +0.08(+1.07%)
Jan 05, 2024 7.308 7.308 7.009 7.135 8,159 -0.15(-2.11%)
Jan 04, 2024 6.652 7.524 6.612 7.288 45,667 +0.53(+7.83%)
Jan 03, 2024 6.671 6.828 6.622 6.759 4,267 +0.06(+0.88%)
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.