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, 2022 7.730 7.774 7.673 7.682 4,043 -0.06(-0.79%)
Oct 28, 2022 7.519 7.813 7.519 7.743 5,315 +0.06(+0.80%)
Oct 27, 2022 7.638 7.717 7.506 7.682 2,085 -0.04(-0.45%)
Oct 26, 2022 7.734 7.734 7.612 7.717 3,081 -0.05(-0.68%)
Oct 25, 2022 7.769 7.769 7.769 7.769 507 -0.22(-2.74%)
Oct 24, 2022 7.989 5 +0.20(+2.53%)
Oct 21, 2022 7.805 7.905 7.585 7.791 5,107 -0.05(-0.67%)
Oct 20, 2022 7.892 7.892 7.844 7.844 1,768 -0.05(-0.61%)
Oct 19, 2022 7.892 8.011 7.892 7.892 5,179 -0.08(-1.04%)
Oct 18, 2022 7.997 7.997 7.976 7.976 1,825 -0.00(-0.06%)
Oct 17, 2022 7.945 7.980 7.933 7.980 1,059 -0.16(-1.94%)
Oct 14, 2022 7.910 8.151 7.892 8.138 1,609 +0.04(+0.54%)
Oct 13, 2022 7.717 8.094 7.717 8.094 4,369 +0.46(+6.09%)
Oct 12, 2022 7.629 7.907 7.629 7.629 1,973 +0.00(+0.00%)
Oct 11, 2022 7.629 7.629 7.629 7.629 801 +0.02(+0.23%)
Oct 10, 2022 7.612 7.612 7.612 7.612 790 -0.04(-0.57%)
Oct 07, 2022 7.655 7.708 7.635 7.655 1,871 -0.06(-0.80%)
Oct 06, 2022 7.629 7.717 7.603 7.717 12,148 +0.07(+0.92%)
Oct 05, 2022 7.673 7.717 7.647 7.647 5,365 -0.23(-2.90%)
Oct 04, 2022 7.590 7.918 7.590 7.875 1,900 +0.14(+1.87%)
Oct 03, 2022 7.664 7.805 7.594 7.730 1,863 +0.13(+1.68%)
Sep 30, 2022 7.708 7.762 7.603 7.603 3,966 +0.04(+0.46%)
Sep 29, 2022 7.672 7.672 7.296 7.568 7,499 +0.07(+0.94%)
Sep 28, 2022 7.682 7.699 7.463 7.498 4,328 -0.07(-0.93%)
Sep 27, 2022 7.471 7.752 7.471 7.568 9,121 +0.09(+1.17%)
Sep 26, 2022 7.585 7.708 7.480 7.480 5,559 -0.24(-3.07%)
Sep 23, 2022 7.691 7.774 7.654 7.717 8,055 -0.15(-1.89%)
Sep 22, 2022 7.682 7.865 7.682 7.865 3,770 -0.13(-1.65%)
Sep 21, 2022 7.734 7.997 7.734 7.997 2,312 +0.19(+2.47%)
Sep 20, 2022 7.796 7.992 7.714 7.805 3,565 -0.03(-0.34%)
Sep 19, 2022 7.971 8.006 7.831 7.831 9,177 -0.06(-0.78%)
Sep 16, 2022 8.059 8.059 7.892 7.892 10,994 -0.08(-1.04%)
Sep 15, 2022 8.024 8.076 7.892 7.976 8,358 +0.03(+0.39%)
Sep 14, 2022 8.217 8.217 7.945 7.945 13,837 -0.15(-1.87%)
Sep 13, 2022 8.082 8.289 8.082 8.096 1,570 -0.21(-2.51%)
Sep 12, 2022 8.313 8.436 8.304 8.304 7,296 +0.23(+2.82%)
Sep 09, 2022 8.094 8.304 8.059 8.076 11,686 -0.06(-0.75%)
Sep 08, 2022 8.247 8.303 8.068 8.138 8,046 -0.19(-2.32%)
Sep 07, 2022 8.375 8.375 8.331 8.331 2,391 +0.06(+0.69%)
Sep 06, 2022 8.524 8.673 8.212 8.273 35,156 -0.25(-2.94%)
Sep 02, 2022 8.603 8.603 8.524 8.524 1,528 -0.19(-2.21%)
Sep 01, 2022 8.673 8.743 8.471 8.717 10,888 +0.00(+0.00%)
Aug 31, 2022 8.673 8.717 8.519 8.717 3,125 +0.01(+0.12%)
Aug 30, 2022 8.611 8.706 8.611 8.706 637 +0.08(+0.89%)
Aug 29, 2022 8.594 8.725 8.524 8.629 3,862 +0.08(+0.92%)
Aug 26, 2022 8.550 8.550 8.550 8.550 433 -0.04(-0.51%)
Aug 25, 2022 8.594 8.594 8.594 8.594 520 +0.11(+1.24%)
Aug 24, 2022 8.550 8.550 8.427 8.489 3,242 -0.13(-1.53%)
Aug 23, 2022 8.401 8.620 8.366 8.620 951 +0.15(+1.72%)
Aug 22, 2022 8.575 8.575 8.445 8.475 6,363 -0.18(-2.08%)
Aug 19, 2022 8.559 8.708 8.401 8.655 2,166 +0.10(+1.13%)
Aug 18, 2022 8.480 8.559 8.456 8.559 6,059 +0.20(+2.41%)
Aug 17, 2022 8.418 8.515 8.348 8.357 14,454 -0.06(-0.73%)
Aug 16, 2022 8.708 8.787 8.418 8.418 22,200 -0.39(-4.38%)
Aug 15, 2022 8.813 8.993 8.774 8.804 1,611 -0.15(-1.69%)
Aug 12, 2022 8.878 8.956 8.791 8.955 3,364 -0.04(-0.48%)
Aug 11, 2022 8.731 9.068 8.731 8.999 6,878 +0.20(+2.31%)
Aug 10, 2022 8.869 8.912 8.696 8.795 1,007 +0.05(+0.54%)
Aug 09, 2022 8.852 8.895 8.700 8.748 4,734 +0.01(+0.10%)
Aug 08, 2022 8.653 8.875 8.653 8.739 2,706 +0.02(+0.24%)
Aug 05, 2022 8.644 8.904 8.601 8.718 3,630 +0.15(+1.77%)
Aug 04, 2022 9.232 9.232 8.566 8.566 3,422 -0.43(-4.81%)
Aug 03, 2022 8.860 9.089 8.826 8.999 2,570 +0.02(+0.19%)
Aug 02, 2022 8.696 8.986 8.696 8.981 8,814 +0.17(+1.96%)
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.