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

Hennessy Advisors (NQ: HNNA )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
Feb 28, 2022 8.612 8.646 8.586 8.637 5,527 +0.05(+0.60%)
Feb 25, 2022 8.338 8.586 8.253 8.586 25,677 +0.27(+3.24%)
Feb 24, 2022 8.338 8.317 8.159 8.317 6,746 -0.14(-1.67%)
Feb 23, 2022 8.415 8.518 8.338 8.458 19,548 +0.04(+0.51%)
Feb 22, 2022 8.544 8.544 8.347 8.415 17,319 -0.22(-2.57%)
Feb 18, 2022 8.637 0 -0.04(-0.42%)
Feb 17, 2022 8.758 8.808 8.649 8.674 5,837 -0.03(-0.39%)
Feb 16, 2022 8.615 8.767 8.615 8.708 6,058 +0.03(+0.39%)
Feb 15, 2022 8.632 8.674 8.607 8.674 2,060 +0.19(+2.18%)
Feb 14, 2022 8.640 8.640 8.429 8.488 28,349 -0.15(-1.76%)
Feb 11, 2022 8.640 8.851 8.562 8.640 21,465 +0.00(+0.00%)
Feb 10, 2022 8.581 8.724 8.581 8.640 9,349 +0.00(+0.00%)
Feb 09, 2022 8.480 8.652 8.480 8.640 6,782 +0.03(+0.34%)
Feb 08, 2022 8.530 8.640 8.530 8.611 2,128 +0.12(+1.47%)
Feb 07, 2022 8.438 8.594 8.438 8.486 8,745 -0.11(-1.26%)
Feb 04, 2022 8.726 8.726 8.548 8.594 3,076 -0.09(-1.02%)
Feb 03, 2022 8.851 8.682 5,483 -0.15(-1.70%)
Feb 02, 2022 8.779 8.833 8.708 8.833 2,989 -0.02(-0.21%)
Feb 01, 2022 8.816 8.851 8.816 8.851 1,259 +0.05(+0.57%)
Jan 31, 2022 8.851 8.800 9,483 +0.03(+0.38%)
Jan 28, 2022 9.163 9.163 8.649 8.767 12,655 -0.43(-4.66%)
Jan 27, 2022 9.207 9.207 9.091 9.195 2,100 +0.04(+0.44%)
Jan 26, 2022 9.087 9.244 9.087 9.154 4,563 -0.13(-1.45%)
Jan 25, 2022 9.323 9.441 9.247 9.289 6,240 +0.01(+0.09%)
Jan 24, 2022 9.255 9.416 9.205 9.281 9,334 +0.01(+0.09%)
Jan 21, 2022 9.441 9.441 9.230 9.272 11,227 -0.25(-2.65%)
Jan 20, 2022 9.534 9.584 9.441 9.525 10,210 -0.03(-0.26%)
Jan 19, 2022 9.441 9.550 9.441 9.550 1,837 -0.01(-0.09%)
Jan 18, 2022 9.441 9.576 9.441 9.559 4,446 +0.01(+0.09%)
Jan 14, 2022 9.550 0 +0.15(+1.61%)
Jan 13, 2022 9.466 9.483 9.281 9.399 6,076 +0.08(+0.81%)
Jan 12, 2022 9.467 9.493 9.323 9.323 6,292 -0.18(-1.90%)
Jan 11, 2022 9.469 9.517 9.441 9.504 2,380 +0.15(+1.57%)
Jan 10, 2022 9.469 9.469 9.357 9.357 3,459 +0.00(+0.00%)
Jan 07, 2022 9.357 9.407 9.104 9.357 3,885 +0.12(+1.32%)
Jan 06, 2022 9.137 9.584 9.099 9.234 10,750 +0.01(+0.14%)
Jan 05, 2022 9.196 9.222 9.112 9.222 9,705 +0.08(+0.92%)
Jan 04, 2022 9.184 9.184 9.092 9.137 3,547 -0.13(-1.36%)
Jan 03, 2022 9.112 9.264 9.070 9.264 6,154 +0.27(+3.00%)
Dec 31, 2021 9.188 9.205 8.994 8.994 2,766 -0.19(-2.11%)
Dec 30, 2021 9.205 9.229 8.986 9.188 5,941 -0.04(-0.46%)
Dec 29, 2021 8.944 9.230 8.944 9.230 1,987 +0.15(+1.67%)
Dec 28, 2021 9.247 9.247 8.994 9.079 7,476 -0.11(-1.19%)
Dec 27, 2021 9.432 9.432 9.150 9.188 13,524 -0.25(-2.68%)
Dec 23, 2021 9.196 9.574 9.146 9.441 33,000 +0.17(+1.82%)
Dec 22, 2021 9.092 9.272 9.092 9.272 11,855 +0.25(+2.80%)
Dec 21, 2021 9.230 9.230 8.744 9.019 3,302 +0.04(+0.47%)
Dec 20, 2021 8.868 9.062 8.674 8.977 14,746 -0.04(-0.47%)
Dec 17, 2021 8.935 9.112 8.935 9.019 10,464 -0.03(-0.28%)
Dec 16, 2021 8.936 9.078 8.936 9.045 6,832 +0.32(+3.67%)
Dec 15, 2021 8.851 9.019 8.724 8.724 7,683 -0.21(-2.36%)
Dec 14, 2021 8.935 9.019 8.935 8.935 1,974 -0.07(-0.75%)
Dec 13, 2021 9.019 9.104 8.994 9.003 5,818 -0.18(-1.93%)
Dec 10, 2021 9.112 9.180 9.020 9.180 5,155 +0.14(+1.59%)
Dec 09, 2021 9.180 9.180 9.036 9.036 1,449 -0.07(-0.74%)
Dec 08, 2021 9.036 9.104 9.036 9.104 9,729 +0.04(+0.47%)
Dec 07, 2021 8.708 9.180 8.632 9.062 15,857 +0.41(+4.74%)
Dec 06, 2021 8.767 8.767 8.480 8.651 19,732 -0.09(-1.07%)
Dec 03, 2021 9.051 9.137 8.745 8.745 23,058 -0.32(-3.57%)
Dec 02, 2021 8.944 9.198 8.944 9.069 6,071 +0.06(+0.64%)
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.