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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 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 (%)
Oct 31, 2014 8.180 8.287 8.085 8.287 4,363 +0.02(+0.22%)
Oct 30, 2014 8.121 8.269 7.951 8.269 7,952 +0.00(+0.00%)
Oct 29, 2014 8.256 8.269 8.245 8.269 1,781 +0.04(+0.44%)
Oct 28, 2014 7.951 8.234 7.950 8.234 16,912 +0.19(+2.40%)
Oct 27, 2014 8.085 8.274 7.861 8.040 14,346 -0.23(-2.82%)
Oct 24, 2014 8.292 8.310 8.085 8.274 9,078 -0.04(-0.43%)
Oct 23, 2014 8.202 8.310 8.153 8.310 4,434 +0.02(+0.22%)
Oct 22, 2014 8.292 8.310 8.175 8.292 6,099 -0.00(-0.05%)
Oct 21, 2014 8.139 8.305 8.112 8.296 22,549 +0.05(+0.60%)
Oct 20, 2014 8.135 8.265 8.063 8.247 12,117 -0.04(-0.51%)
Oct 17, 2014 8.063 8.290 8.063 8.290 11,402 +0.20(+2.41%)
Oct 16, 2014 8.045 8.103 8.045 8.094 6,567 +0.04(+0.45%)
Oct 15, 2014 8.229 8.508 8.058 8.058 16,543 -0.16(-1.91%)
Oct 14, 2014 8.085 8.463 8.063 8.216 11,019 +0.15(+1.84%)
Oct 13, 2014 9.563 9.563 8.058 8.067 72,573 -1.34(-14.27%)
Oct 10, 2014 9.042 9.424 9.042 9.410 12,941 +0.02(+0.24%)
Oct 09, 2014 8.741 9.599 8.741 9.388 72,662 +0.28(+3.06%)
Oct 08, 2014 9.662 9.909 8.764 9.109 19,444 -0.59(-6.07%)
Oct 07, 2014 9.882 11.21 9.657 9.698 42,216 -0.19(-1.91%)
Oct 06, 2014 9.231 9.994 9.231 9.887 50,907 +0.90(+9.99%)
Oct 03, 2014 8.984 9.231 8.584 8.988 22,483 +0.03(+0.30%)
Oct 02, 2014 8.894 8.961 8.467 8.961 14,116 +0.25(+2.84%)
Oct 01, 2014 8.921 8.921 8.094 8.714 6,478 -0.22(-2.41%)
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%)
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.