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 (%)
Oct 31, 2019 8.199 8.265 8.199 8.228 12,720 -0.05(-0.61%)
Oct 30, 2019 8.236 8.279 8.236 8.279 1,791 -0.01(-0.11%)
Oct 29, 2019 8.228 8.443 8.228 8.288 4,635 -0.01(-0.07%)
Oct 28, 2019 8.392 8.392 8.266 8.294 7,592 -0.01(-0.10%)
Oct 25, 2019 8.177 8.340 8.177 8.303 13,894 +0.04(+0.45%)
Oct 24, 2019 8.303 8.303 8.191 8.266 2,447 +0.00(+0.00%)
Oct 23, 2019 8.206 8.266 8.206 8.266 12,549 +0.04(+0.47%)
Oct 22, 2019 8.191 8.266 8.191 8.227 3,441 -0.04(-0.47%)
Oct 21, 2019 8.228 8.266 8.191 8.266 1,915 +0.06(+0.73%)
Oct 18, 2019 8.162 8.221 8.154 8.206 7,284 -0.02(-0.25%)
Oct 17, 2019 8.212 8.251 8.179 8.227 2,233 -0.03(-0.38%)
Oct 16, 2019 8.354 8.354 8.154 8.258 24,767 -0.04(-0.54%)
Oct 15, 2019 8.251 8.369 8.205 8.303 2,057 +0.00(+0.00%)
Oct 14, 2019 8.158 8.336 8.073 8.303 14,304 +0.10(+1.17%)
Oct 11, 2019 8.273 8.273 8.051 8.206 8,498 +0.13(+1.56%)
Oct 10, 2019 8.273 8.384 8.080 8.080 22,464 -0.21(-2.58%)
Oct 09, 2019 8.607 8.607 8.228 8.294 11,392 -0.22(-2.62%)
Oct 08, 2019 8.347 8.822 8.347 8.518 39,871 +0.21(+2.59%)
Oct 07, 2019 8.102 8.829 8.080 8.303 68,541 +0.27(+3.42%)
Oct 04, 2019 8.106 8.106 7.907 8.028 3,102 -0.05(-0.64%)
Oct 03, 2019 8.191 8.204 7.936 8.080 13,800 -0.06(-0.73%)
Oct 02, 2019 7.879 8.266 7.754 8.140 12,743 +0.06(+0.73%)
Oct 01, 2019 8.147 8.310 7.747 8.080 9,585 +0.07(+0.83%)
Sep 30, 2019 7.710 8.310 7.710 8.014 30,672 +0.19(+2.37%)
Sep 27, 2019 7.784 8.288 7.661 7.828 61,783 +0.25(+3.32%)
Sep 26, 2019 7.673 7.710 7.544 7.577 8,196 -0.09(-1.15%)
Sep 25, 2019 7.613 7.760 7.613 7.665 6,410 -0.04(-0.53%)
Sep 24, 2019 7.512 7.739 7.512 7.706 12,438 -0.00(-0.05%)
Sep 23, 2019 7.465 7.761 7.465 7.710 11,657 +0.19(+2.46%)
Sep 20, 2019 7.294 7.524 7.294 7.524 3,912 +0.29(+4.00%)
Sep 19, 2019 7.420 7.554 7.235 7.235 17,883 -0.24(-3.27%)
Sep 18, 2019 7.539 7.575 7.369 7.480 16,102 -0.15(-1.91%)
Sep 17, 2019 7.420 7.710 7.420 7.626 6,709 -0.01(-0.13%)
Sep 16, 2019 7.539 7.799 7.524 7.635 25,263 -0.19(-2.37%)
Sep 13, 2019 7.739 7.858 7.732 7.821 8,228 +0.10(+1.25%)
Sep 12, 2019 7.717 7.769 7.717 7.724 6,941 -0.10(-1.31%)
Sep 11, 2019 7.855 7.855 7.609 7.827 10,681 +0.05(+0.70%)
Sep 10, 2019 7.939 7.947 7.598 7.773 11,803 -0.13(-1.64%)
Sep 09, 2019 7.406 7.969 7.406 7.902 13,058 +0.40(+5.34%)
Sep 06, 2019 7.472 7.642 7.472 7.502 20,909 +0.07(+0.90%)
Sep 05, 2019 7.339 7.628 7.303 7.435 20,182 -0.05(-0.69%)
Sep 04, 2019 7.301 7.702 7.301 7.487 17,332 +0.04(+0.50%)
Sep 03, 2019 7.311 7.545 7.311 7.450 20,470 +0.10(+1.41%)
Aug 30, 2019 7.302 7.658 7.204 7.346 75,407 +0.05(+0.71%)
Aug 29, 2019 7.324 7.376 7.294 7.294 8,181 -0.06(-0.81%)
Aug 28, 2019 7.175 7.606 7.175 7.354 18,289 +0.09(+1.22%)
Aug 27, 2019 7.128 7.287 7.102 7.265 29,967 +0.12(+1.67%)
Aug 26, 2019 7.079 7.145 7.061 7.145 18,321 +0.10(+1.46%)
Aug 23, 2019 6.968 7.057 6.894 7.042 15,783 -0.01(-0.11%)
Aug 22, 2019 7.005 7.079 6.957 7.050 38,812 +0.04(+0.63%)
Aug 21, 2019 7.079 7.184 6.902 7.005 25,877 -0.07(-1.05%)
Aug 20, 2019 7.042 7.131 7.035 7.079 30,701 +0.10(+1.43%)
Aug 19, 2019 7.079 7.183 6.790 6.979 35,362 +0.00(+0.03%)
Aug 16, 2019 6.824 7.082 6.824 6.978 23,951 +0.10(+1.45%)
Aug 15, 2019 6.942 6.942 6.722 6.878 34,667 +0.11(+1.65%)
Aug 14, 2019 6.941 7.072 6.766 6.766 22,766 -0.28(-4.04%)
Aug 13, 2019 6.978 7.087 6.941 7.051 3,550 +0.11(+1.58%)
Aug 12, 2019 7.014 7.058 6.941 6.941 1,987 -0.07(-1.04%)
Aug 09, 2019 6.922 7.253 6.802 7.014 34,901 -0.17(-2.34%)
Aug 08, 2019 6.926 7.343 6.926 7.182 37,538 +0.29(+4.28%)
Aug 07, 2019 6.941 6.978 6.853 6.888 21,948 -0.16(-2.21%)
Aug 06, 2019 6.985 7.072 6.978 7.043 6,131 +0.01(+0.10%)
Aug 05, 2019 6.858 7.167 6.853 7.036 7,715 -0.20(-2.82%)
Aug 02, 2019 7.277 7.299 7.241 7.241 2,737 +0.00(+0.00%)
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.