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, 2023 6.264 6.264 6.109 6.207 6,689 +0.02(+0.30%)
Oct 30, 2023 6.151 6.338 6.066 6.189 12,846 +0.08(+1.23%)
Oct 27, 2023 6.226 6.245 6.076 6.113 4,723 +0.00(+0.00%)
Oct 26, 2023 6.132 6.132 6.113 6.113 1,223 +0.01(+0.15%)
Oct 25, 2023 6.151 6.151 6.104 6.104 1,771 +0.00(+0.08%)
Oct 24, 2023 6.142 6.245 6.076 6.099 5,012 -0.01(-0.23%)
Oct 23, 2023 6.207 6.386 6.113 6.113 9,776 -0.22(-3.42%)
Oct 20, 2023 6.273 6.330 6.142 6.330 3,871 -0.02(-0.37%)
Oct 19, 2023 6.301 6.377 6.145 6.353 6,542 +0.13(+2.07%)
Oct 18, 2023 6.245 6.245 6.066 6.224 2,564 +0.07(+1.19%)
Oct 17, 2023 6.179 6.363 6.151 6.151 4,243 -0.04(-0.61%)
Oct 16, 2023 6.217 6.425 6.189 6.189 4,246 -0.07(-1.05%)
Oct 13, 2023 6.217 6.314 6.104 6.254 3,501 -0.08(-1.19%)
Oct 12, 2023 6.160 6.330 6.038 6.330 4,932 +0.20(+3.22%)
Oct 11, 2023 6.292 6.292 6.113 6.132 6,337 -0.16(-2.54%)
Oct 10, 2023 6.301 6.317 6.292 6.292 1,540 -0.06(-0.89%)
Oct 09, 2023 6.348 6.348 6.348 6.348 693 +0.08(+1.20%)
Oct 06, 2023 6.142 6.450 6.113 6.273 5,930 +0.14(+2.30%)
Oct 05, 2023 6.011 6.405 6.011 6.132 4,071 -0.13(-2.14%)
Oct 04, 2023 6.414 6.414 6.160 6.266 12,803 -0.07(-1.10%)
Oct 03, 2023 6.424 6.424 6.336 6.336 255 -0.06(-0.94%)
Oct 02, 2023 6.358 6.396 6.264 6.396 2,056 +0.13(+2.10%)
Sep 28, 2023 6.264 476 -0.08(-1.19%)
Sep 27, 2023 6.301 6.386 6.301 6.339 1,754 -0.01(-0.15%)
Sep 26, 2023 6.348 6.348 6.348 6.348 345 +0.04(+0.59%)
Sep 25, 2023 6.424 6.424 6.311 6.311 5,496 +0.00(+0.00%)
Sep 22, 2023 6.414 6.546 6.311 6.311 5,837 -0.11(-1.76%)
Sep 21, 2023 6.546 6.546 6.348 6.424 2,873 +0.05(+0.74%)
Sep 20, 2023 6.396 6.443 6.377 6.377 1,831 -0.14(-2.16%)
Sep 19, 2023 6.358 6.518 6.348 6.518 10,598 +0.13(+2.06%)
Sep 18, 2023 6.565 6.565 6.362 6.386 4,616 -0.13(-1.95%)
Sep 15, 2023 6.452 6.537 6.452 6.513 1,399 -0.06(-0.91%)
Sep 14, 2023 6.433 6.573 6.367 6.573 4,836 +0.20(+3.08%)
Sep 13, 2023 6.358 6.518 6.358 6.377 6,814 +0.02(+0.30%)
Sep 12, 2023 6.330 6.414 6.264 6.358 3,414 +0.03(+0.45%)
Sep 11, 2023 6.301 6.546 6.301 6.330 6,268 -0.06(-0.88%)
Sep 08, 2023 6.461 6.461 6.273 6.386 12,711 +0.06(+0.89%)
Sep 07, 2023 6.320 6.386 6.273 6.330 22,029 +0.02(+0.37%)
Sep 06, 2023 6.537 6.537 6.264 6.306 31,323 -0.17(-2.69%)
Sep 05, 2023 6.490 6.584 6.433 6.480 14,185 -0.01(-0.14%)
Sep 01, 2023 6.499 6.640 6.490 6.490 7,924 -0.01(-0.14%)
Aug 31, 2023 6.659 6.659 6.461 6.499 5,964 +0.02(+0.29%)
Aug 30, 2023 6.653 6.653 6.443 6.480 7,201 -0.04(-0.58%)
Aug 29, 2023 6.518 6.583 6.443 6.518 23,912 +0.02(+0.29%)
Aug 28, 2023 6.522 6.607 6.460 6.499 13,562 -0.11(-1.71%)
Aug 25, 2023 6.527 6.715 6.452 6.612 24,573 +0.03(+0.43%)
Aug 24, 2023 6.537 6.819 6.490 6.584 35,621 -0.21(-3.03%)
Aug 23, 2023 6.584 6.819 6.546 6.789 26,640 +0.19(+2.83%)
Aug 22, 2023 6.621 6.779 6.584 6.602 16,331 +0.01(+0.11%)
Aug 21, 2023 6.475 6.688 6.475 6.595 38,796 +0.13(+2.00%)
Aug 18, 2023 6.512 6.522 6.449 6.466 19,348 -0.01(-0.23%)
Aug 17, 2023 6.485 6.531 6.471 6.481 4,723 +0.01(+0.09%)
Aug 16, 2023 6.540 6.549 6.448 6.475 13,043 +0.00(+0.00%)
Aug 15, 2023 6.549 6.549 6.457 6.475 3,942 +0.02(+0.29%)
Aug 14, 2023 6.549 6.558 6.374 6.457 20,823 +0.00(+0.00%)
Aug 11, 2023 6.577 6.601 6.365 6.457 41,662 -0.16(-2.37%)
Aug 10, 2023 6.611 6.614 6.595 6.614 2,899 +0.14(+2.14%)
Aug 09, 2023 6.595 6.605 6.439 6.475 71,834 -0.12(-1.82%)
Aug 08, 2023 6.595 6.595 6.595 6.595 442 +0.14(+2.14%)
Aug 07, 2023 6.429 6.585 6.429 6.457 5,742 -0.01(-0.14%)
Aug 04, 2023 6.558 6.660 6.439 6.466 19,668 +0.04(+0.57%)
Aug 03, 2023 6.578 6.578 6.411 6.429 5,851 -0.12(-1.84%)
Aug 02, 2023 6.505 6.550 6.457 6.550 7,787 +0.08(+1.27%)
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.