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 31, 2024 6.726 651 -0.03(-0.51%)
Jan 30, 2024 6.736 6.823 6.661 6.761 4,518 +0.07(+1.09%)
Jan 29, 2024 6.836 6.836 6.639 6.687 4,832 -0.25(-3.60%)
Jan 26, 2024 6.793 6.937 6.785 6.937 5,596 +0.12(+1.69%)
Jan 25, 2024 6.981 6.981 6.784 6.822 6,327 +0.02(+0.28%)
Jan 24, 2024 6.880 6.880 6.793 6.803 3,403 +0.01(+0.14%)
Jan 23, 2024 6.836 6.947 6.793 6.793 6,990 +0.00(+0.00%)
Jan 22, 2024 6.793 6.908 6.793 6.793 2,743 -0.04(-0.63%)
Jan 19, 2024 6.908 6.908 6.812 6.836 3,113 +0.04(+0.64%)
Jan 18, 2024 7.014 7.014 6.793 6.793 5,037 +0.02(+0.28%)
Jan 17, 2024 6.832 6.832 6.774 6.774 759 +0.01(+0.14%)
Jan 16, 2024 7.081 7.226 6.764 6.764 9,972 -0.12(-1.81%)
Jan 12, 2024 6.784 7.118 6.784 6.889 6,422 +0.02(+0.28%)
Jan 11, 2024 6.918 7.273 6.846 6.870 10,667 -0.01(-0.14%)
Jan 10, 2024 7.269 7.269 6.880 6.880 6,500 +0.00(+0.00%)
Jan 09, 2024 7.139 7.139 6.880 6.880 3,267 -0.19(-2.73%)
Jan 08, 2024 6.966 7.192 6.948 7.073 9,974 +0.08(+1.07%)
Jan 05, 2024 7.168 7.168 6.875 6.998 8,318 -0.15(-2.11%)
Jan 04, 2024 6.524 7.379 6.486 7.149 46,560 +0.52(+7.83%)
Jan 03, 2024 6.543 6.697 6.495 6.630 4,351 +0.06(+0.88%)
Jan 02, 2024 6.505 6.697 6.390 6.572 6,924 +0.12(+1.94%)
Dec 29, 2023 6.342 6.474 6.322 6.447 51,616 +0.14(+2.29%)
Dec 28, 2023 6.265 6.469 6.245 6.303 45,950 -0.17(-2.60%)
Dec 27, 2023 6.351 6.587 6.299 6.471 9,977 +0.10(+1.59%)
Dec 26, 2023 6.380 6.380 6.255 6.370 7,841 +0.05(+0.76%)
Dec 22, 2023 6.322 6.322 6.245 6.322 9,674 +0.03(+0.46%)
Dec 21, 2023 6.361 6.361 6.279 6.294 3,592 -0.04(-0.61%)
Dec 20, 2023 6.361 6.370 6.255 6.332 11,787 -0.03(-0.53%)
Dec 19, 2023 6.245 6.366 6.245 6.366 5,536 +0.10(+1.61%)
Dec 18, 2023 6.245 6.342 6.245 6.265 7,025 +0.02(+0.31%)
Dec 15, 2023 6.294 6.318 6.245 6.245 5,619 -0.08(-1.22%)
Dec 14, 2023 6.294 6.342 6.279 6.322 9,496 +0.07(+1.08%)
Dec 13, 2023 6.245 6.294 6.245 6.255 3,449 +0.01(+0.15%)
Dec 12, 2023 6.188 6.265 6.188 6.245 18,401 +0.05(+0.78%)
Dec 11, 2023 6.274 6.274 6.149 6.197 16,149 -0.12(-1.83%)
Dec 08, 2023 6.322 6.322 6.296 6.313 1,551 +0.08(+1.23%)
Dec 07, 2023 6.169 6.359 6.169 6.236 8,174 +0.01(+0.15%)
Dec 06, 2023 6.274 6.336 6.226 6.226 9,121 -0.09(-1.37%)
Dec 05, 2023 6.255 6.370 6.217 6.313 14,560 -0.01(-0.15%)
Dec 04, 2023 6.169 6.351 6.169 6.322 11,133 +0.08(+1.32%)
Dec 01, 2023 6.265 6.294 6.205 6.240 7,897 +0.09(+1.48%)
Nov 30, 2023 6.255 6.323 6.149 6.149 3,052 -0.18(-2.88%)
Nov 29, 2023 6.332 6.332 6.286 6.332 1,597 +0.06(+0.92%)
Nov 28, 2023 6.255 6.284 6.255 6.274 9,962 +0.12(+1.87%)
Nov 27, 2023 6.217 6.265 6.111 6.159 15,025 -0.13(-2.14%)
Nov 24, 2023 6.293 6.294 6.236 6.294 1,962 +0.01(+0.17%)
Nov 22, 2023 6.236 6.294 6.217 6.283 11,314 +0.05(+0.76%)
Nov 21, 2023 6.258 6.284 6.140 6.236 3,962 -0.05(-0.76%)
Nov 20, 2023 6.245 6.284 6.112 6.284 6,213 +0.10(+1.55%)
Nov 17, 2023 6.197 6.245 6.188 6.188 6,411 +0.03(+0.47%)
Nov 16, 2023 6.082 6.226 6.082 6.159 4,931 -0.09(-1.38%)
Nov 15, 2023 6.226 6.245 6.207 6.245 2,498 +0.06(+0.93%)
Nov 14, 2023 6.207 6.245 6.130 6.188 8,311 -0.02(-0.31%)
Nov 13, 2023 6.255 6.265 6.159 6.207 6,966 +0.00(+0.00%)
Nov 10, 2023 6.197 6.217 6.149 6.207 3,307 +0.09(+1.53%)
Nov 09, 2023 6.179 6.179 6.113 6.113 2,619 -0.07(-1.07%)
Nov 08, 2023 6.192 6.192 6.076 6.179 2,686 +0.05(+0.77%)
Nov 07, 2023 6.292 6.330 6.132 6.132 4,552 -0.16(-2.54%)
Nov 06, 2023 6.160 6.311 6.160 6.292 1,962 +0.08(+1.21%)
Nov 03, 2023 6.217 6.267 6.113 6.217 5,923 +0.00(+0.00%)
Nov 02, 2023 6.283 6.301 6.160 6.217 7,679 +0.05(+0.76%)
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.