Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 30, 2015 9.373 9.427 8.978 8.983 52,673 -0.44(-4.71%)
Jan 29, 2015 8.987 9.477 8.866 9.427 72,985 +0.37(+4.12%)
Jan 28, 2015 9.427 9.427 8.803 9.055 47,581 -0.60(-6.18%)
Jan 27, 2015 9.149 9.651 8.888 9.651 52,878 +0.45(+4.93%)
Jan 26, 2015 9.171 9.198 8.978 9.198 3,192 +0.09(+0.94%)
Jan 23, 2015 8.938 9.382 8.938 9.113 40,041 -0.15(-1.60%)
Jan 22, 2015 9.266 9.266 8.583 9.261 49,020 -0.02(-0.24%)
Jan 21, 2015 9.001 9.562 9.001 9.284 24,066 +0.30(+3.35%)
Jan 20, 2015 9.095 9.647 8.404 8.983 15,276 -0.10(-1.09%)
Jan 16, 2015 9.225 9.301 8.987 9.082 23,316 -0.14(-1.51%)
Jan 15, 2015 9.319 9.319 8.996 9.221 23,200 +0.10(+1.08%)
Jan 14, 2015 9.342 9.342 9.013 9.122 3,564 -0.08(-0.88%)
Jan 13, 2015 9.346 9.346 9.203 9.203 9,563 -0.02(-0.24%)
Jan 12, 2015 9.361 9.369 9.203 9.225 19,997 -0.20(-2.14%)
Jan 09, 2015 9.508 9.804 9.369 9.427 8,181 +0.10(+1.11%)
Jan 08, 2015 9.432 9.809 9.101 9.324 4,158 +0.09(+0.97%)
Jan 07, 2015 9.813 9.827 9.099 9.234 9,266 -0.60(-6.07%)
Jan 06, 2015 9.670 9.831 9.136 9.831 7,444 -0.03(-0.32%)
Jan 05, 2015 9.939 9.939 9.432 9.863 26,227 +0.18(+1.85%)
Jan 02, 2015 9.863 9.988 9.656 9.683 6,927 -0.17(-1.69%)
Dec 31, 2014 9.867 9.849 9.849 9.849 8,242 -0.09(-0.95%)
Dec 30, 2014 9.872 9.966 9.822 9.943 8,279 +0.09(+0.87%)
Dec 29, 2014 9.876 9.876 9.795 9.858 10,249 -0.13(-1.30%)
Dec 26, 2014 9.539 9.988 9.539 9.988 7,716 +0.46(+4.80%)
Dec 24, 2014 9.153 9.530 9.530 9.530 8,910 +0.38(+4.12%)
Dec 23, 2014 9.090 9.153 9.032 9.153 2,232 +0.05(+0.54%)
Dec 22, 2014 9.028 9.104 9.028 9.104 3,238 +0.13(+1.40%)
Dec 19, 2014 9.090 9.091 8.978 8.978 6,036 -0.01(-0.15%)
Dec 18, 2014 8.911 9.091 8.911 8.992 14,410 +0.16(+1.78%)
Dec 17, 2014 8.835 8.978 8.763 8.835 9,338 -0.05(-0.61%)
Dec 16, 2014 8.781 8.978 8.781 8.888 10,801 +0.10(+1.15%)
Dec 15, 2014 8.978 8.978 8.787 8.787 21,547 -0.08(-0.94%)
Dec 12, 2014 8.754 8.871 8.754 8.871 12,289 +0.09(+1.07%)
Dec 11, 2014 8.354 8.866 8.305 8.776 10,696 +0.04(+0.51%)
Dec 10, 2014 8.817 8.866 8.305 8.731 7,001 -0.11(-1.27%)
Dec 09, 2014 8.906 8.906 8.844 8.844 2,207 -0.06(-0.71%)
Dec 08, 2014 8.969 8.978 8.866 8.906 5,123 -0.06(-0.68%)
Dec 05, 2014 8.951 9.019 8.880 8.967 13,706 +0.01(+0.08%)
Dec 04, 2014 8.866 9.427 8.866 8.960 14,047 -0.31(-3.34%)
Dec 03, 2014 8.695 9.270 8.484 9.270 39,112 +0.90(+10.72%)
Dec 02, 2014 8.139 8.709 8.103 8.372 16,811 -0.44(-4.94%)
Dec 01, 2014 8.808 8.821 8.139 8.808 2,695 +0.03(+0.31%)
Nov 28, 2014 8.821 8.821 8.125 8.781 3,274 -0.03(-0.31%)
Nov 26, 2014 9.198 8.808 8.808 8.808 5,123 +0.06(+0.72%)
Nov 25, 2014 8.256 8.745 8.238 8.745 14,989 +0.48(+5.87%)
Nov 24, 2014 8.238 8.260 7.991 8.260 14,588 +0.03(+0.33%)
Nov 21, 2014 8.058 8.256 8.058 8.233 5,540 +0.06(+0.77%)
Nov 20, 2014 8.089 8.170 8.089 8.170 1,138 -0.04(-0.44%)
Nov 19, 2014 8.207 8.207 8.207 8.207 617 -0.03(-0.32%)
Nov 18, 2014 8.224 8.233 7.886 8.233 7,150 +0.04(+0.49%)
Nov 17, 2014 8.089 8.193 8.089 8.193 3,145 +0.00(+0.00%)
Nov 14, 2014 8.103 8.256 8.089 8.193 6,676 +0.09(+1.16%)
Nov 13, 2014 8.148 8.242 8.098 8.098 4,871 -0.16(-1.90%)
Nov 11, 2014 8.107 8.256 8.256 8.256 53 +0.07(+0.79%)
Nov 10, 2014 8.193 8.193 8.102 8.190 3,677 -0.05(-0.57%)
Nov 07, 2014 8.238 8.260 8.130 8.238 2,517 +0.11(+1.38%)
Nov 06, 2014 8.080 8.260 8.080 8.125 15,227 -0.13(-1.52%)
Nov 05, 2014 8.103 8.251 8.103 8.251 2,216 +0.18(+2.17%)
Nov 04, 2014 8.184 8.184 7.856 8.076 20,885 -0.02(-0.22%)
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.