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 (%)
Apr 30, 2015 8.948 8.948 8.806 8.815 29,428 -0.10(-1.08%)
Apr 29, 2015 8.815 8.925 8.788 8.911 22,810 +0.02(+0.26%)
Apr 28, 2015 8.608 9.035 8.608 8.888 15,512 -0.15(-1.67%)
Apr 27, 2015 8.962 9.042 8.943 9.039 22,135 -0.13(-1.45%)
Apr 24, 2015 8.696 9.172 8.696 9.172 25,185 +0.48(+5.47%)
Apr 23, 2015 8.742 8.756 8.266 8.696 16,744 -0.05(-0.52%)
Apr 22, 2015 8.737 8.811 8.719 8.742 17,719 +0.00(+0.05%)
Apr 21, 2015 9.016 9.016 8.737 8.737 17,697 -0.37(-4.07%)
Apr 20, 2015 9.108 9.108 9.108 9.108 511 +0.08(+0.91%)
Apr 17, 2015 9.131 9.131 8.971 9.026 29,458 +0.05(+0.55%)
Apr 16, 2015 8.952 9.093 8.952 8.977 2,318 +0.03(+0.32%)
Apr 15, 2015 8.861 8.948 8.833 8.948 23,035 +0.11(+1.30%)
Apr 14, 2015 8.916 8.916 8.696 8.833 21,724 -0.24(-2.62%)
Apr 13, 2015 8.930 9.103 8.861 9.071 29,047 -0.04(-0.40%)
Apr 10, 2015 9.131 9.612 9.108 9.108 7,113 +0.00(+0.00%)
Apr 09, 2015 9.172 9.287 9.108 9.108 53,966 -0.04(-0.45%)
Apr 08, 2015 9.392 9.392 8.911 9.149 35,871 -0.14(-1.53%)
Apr 07, 2015 9.277 9.383 9.268 9.291 9,023 -0.05(-0.59%)
Apr 06, 2015 9.680 9.680 9.291 9.346 33,693 -0.33(-3.45%)
Apr 02, 2015 9.749 9.680 9.680 9.680 25,563 +0.00(+0.05%)
Apr 01, 2015 9.383 9.895 9.337 9.676 166,972 +0.41(+4.40%)
Mar 31, 2015 9.726 9.726 9.268 9.268 14,428 -0.50(-5.11%)
Mar 30, 2015 10.07 10.09 9.474 9.767 122,597 -0.25(-2.47%)
Mar 27, 2015 9.593 10.01 9.593 10.01 21,521 +0.18(+1.82%)
Mar 26, 2015 9.598 9.904 9.269 9.836 18,154 +0.27(+2.87%)
Mar 25, 2015 9.525 10.01 9.383 9.561 14,074 -0.19(-1.92%)
Mar 24, 2015 9.392 9.785 9.383 9.749 23,448 +0.27(+2.85%)
Mar 23, 2015 9.657 9.712 9.479 9.479 16,124 -0.05(-0.58%)
Mar 20, 2015 9.268 9.612 9.268 9.534 64,864 +0.25(+2.66%)
Mar 19, 2015 9.451 9.451 9.268 9.287 34,761 -0.16(-1.65%)
Mar 18, 2015 9.657 9.657 9.383 9.442 30,011 -0.34(-3.51%)
Mar 17, 2015 9.740 9.785 9.662 9.785 2,484 +0.13(+1.33%)
Mar 16, 2015 9.776 9.827 9.657 9.657 10,952 -0.23(-2.36%)
Mar 13, 2015 9.891 10.19 9.785 9.891 3,517 -0.35(-3.40%)
Mar 12, 2015 9.817 10.24 9.793 10.24 6,827 +0.41(+4.14%)
Mar 11, 2015 10.01 10.01 9.831 9.831 2,010 +0.13(+1.32%)
Mar 10, 2015 9.959 10.06 9.612 9.703 16,893 -0.30(-2.97%)
Mar 09, 2015 10.07 10.26 10.00 10.00 16,126 -0.07(-0.68%)
Mar 06, 2015 10.46 10.46 10.07 10.07 12,851 -0.23(-2.22%)
Mar 05, 2015 10.63 10.63 10.30 10.30 7,640 -0.15(-1.40%)
Mar 04, 2015 10.53 10.64 10.44 10.44 32,270 -0.08(-0.78%)
Mar 03, 2015 10.38 10.60 10.38 10.53 7,756 +0.12(+1.14%)
Mar 02, 2015 10.43 10.53 10.41 10.41 4,651 -0.21(-1.98%)
Feb 27, 2015 10.76 10.76 10.62 10.62 2,580 -0.14(-1.28%)
Feb 26, 2015 10.98 10.98 10.74 10.76 14,396 +0.00(+0.00%)
Feb 25, 2015 10.78 10.78 10.73 10.76 3,430 +0.00(+0.00%)
Feb 24, 2015 10.76 10.76 10.76 10.76 1,094 -0.01(-0.09%)
Feb 23, 2015 10.37 10.77 10.37 10.76 2,597 +0.40(+3.84%)
Feb 20, 2015 10.85 10.85 10.30 10.37 8,247 -0.49(-4.51%)
Feb 19, 2015 10.33 10.98 10.33 10.86 49,100 +0.52(+5.05%)
Feb 18, 2015 11.03 11.03 10.33 10.33 15,997 -0.70(-6.31%)
Feb 17, 2015 11.21 11.21 10.90 11.03 46,022 -0.14(-1.23%)
Feb 13, 2015 10.98 11.17 11.17 11.17 20,319 +0.18(+1.67%)
Feb 12, 2015 10.92 11.40 10.42 10.98 33,998 +0.02(+0.21%)
Feb 11, 2015 10.30 10.96 10.30 10.96 21,695 +0.30(+2.79%)
Feb 10, 2015 10.70 10.96 10.62 10.66 35,012 -0.08(-0.77%)
Feb 09, 2015 9.703 10.75 9.685 10.75 145,873 +1.02(+10.49%)
Feb 06, 2015 9.383 10.00 9.222 9.726 106,580 +0.39(+4.17%)
Feb 05, 2015 9.360 9.360 9.122 9.337 58,222 +0.04(+0.39%)
Feb 04, 2015 9.273 9.456 9.177 9.300 61,078 -0.01(-0.15%)
Feb 03, 2015 9.383 9.383 9.154 9.314 27,234 -0.01(-0.15%)
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.