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 (%)
Feb 28, 2023 7.856 7.856 7.549 7.594 6,855 -0.01(-0.12%)
Feb 27, 2023 7.476 7.769 7.476 7.603 11,430 -0.19(-2.47%)
Feb 24, 2023 7.865 7.901 7.486 7.795 13,778 -0.12(-1.57%)
Feb 22, 2023 7.919 118 -0.18(-2.27%)
Feb 21, 2023 8.037 8.155 7.865 8.103 13,889 +0.10(+1.28%)
Feb 17, 2023 7.992 8.127 7.992 8.001 5,113 -0.01(-0.14%)
Feb 16, 2023 8.074 8.143 8.012 8.012 6,484 -0.22(-2.70%)
Feb 15, 2023 8.074 8.386 7.959 8.235 9,887 +0.04(+0.54%)
Feb 14, 2023 8.457 8.457 8.155 8.190 16,466 -0.32(-3.72%)
Feb 13, 2023 8.506 8.506 8.506 8.506 992 -0.17(-2.00%)
Feb 10, 2023 8.698 8.698 8.337 8.680 20,397 -0.02(-0.18%)
Feb 09, 2023 8.724 8.724 8.695 8.695 1,529 -0.03(-0.33%)
Feb 08, 2023 8.858 8.858 8.724 8.724 4,214 -0.13(-1.51%)
Feb 07, 2023 8.715 8.858 8.715 8.858 2,856 +0.09(+1.02%)
Feb 06, 2023 8.778 8.778 8.698 8.769 5,096 +0.04(+0.51%)
Feb 03, 2023 8.715 8.840 8.715 8.724 2,499 +0.04(+0.48%)
Feb 02, 2023 8.471 8.683 8.471 8.683 3,924 +0.00(+0.04%)
Feb 01, 2023 8.551 8.826 8.466 8.680 16,295 +0.04(+0.41%)
Jan 31, 2023 8.707 8.813 8.644 8.644 5,832 -0.21(-2.41%)
Jan 30, 2023 8.787 8.858 8.787 8.858 751 +0.00(+0.00%)
Jan 27, 2023 8.696 8.858 8.696 8.858 1,481 +0.03(+0.30%)
Jan 26, 2023 8.671 8.840 8.644 8.831 3,743 +0.12(+1.43%)
Jan 25, 2023 8.689 8.858 8.689 8.707 2,759 -0.11(-1.26%)
Jan 24, 2023 8.804 8.920 8.698 8.818 6,045 +0.09(+1.07%)
Jan 23, 2023 8.680 8.804 8.561 8.724 3,560 +0.04(+0.41%)
Jan 20, 2023 8.349 8.920 8.349 8.689 13,919 +0.05(+0.62%)
Jan 19, 2023 8.724 9.036 8.382 8.635 16,560 +0.02(+0.21%)
Jan 18, 2023 8.546 8.778 8.457 8.617 15,471 +0.10(+1.17%)
Jan 17, 2023 8.402 8.787 8.112 8.518 18,149 +0.19(+2.33%)
Jan 13, 2023 8.146 8.324 8.146 8.324 1,092 +0.01(+0.11%)
Jan 12, 2023 7.959 8.319 7.701 8.315 13,385 +0.35(+4.36%)
Jan 11, 2023 7.496 7.968 7.433 7.968 24,782 +0.52(+6.93%)
Jan 10, 2023 7.433 7.469 7.433 7.451 1,990 -0.02(-0.24%)
Jan 09, 2023 7.532 7.532 7.398 7.469 3,074 +0.00(+0.06%)
Jan 06, 2023 7.469 7.567 7.344 7.465 13,560 -0.05(-0.65%)
Jan 05, 2023 7.522 7.522 7.442 7.514 2,571 +0.03(+0.35%)
Jan 04, 2023 7.542 7.542 7.389 7.488 3,390 +0.11(+1.46%)
Jan 03, 2023 7.522 7.522 7.380 7.380 3,436 -0.10(-1.31%)
Dec 30, 2022 7.344 7.487 7.336 7.478 6,379 +0.01(+0.12%)
Dec 29, 2022 7.460 7.469 7.460 7.469 1,529 -0.02(-0.31%)
Dec 28, 2022 7.345 7.492 7.345 7.492 3,360 +0.11(+1.52%)
Dec 27, 2022 7.425 7.531 7.380 7.380 4,601 -0.06(-0.84%)
Dec 23, 2022 7.500 7.500 7.442 7.442 4,694 +0.01(+0.12%)
Dec 22, 2022 7.436 7.436 7.433 7.433 1,987 -0.01(-0.12%)
Dec 21, 2022 7.496 7.612 7.425 7.442 12,617 -0.08(-1.07%)
Dec 20, 2022 7.522 7.522 7.522 7.522 712 +0.10(+1.32%)
Dec 19, 2022 7.389 7.620 7.371 7.425 5,196 -0.10(-1.30%)
Dec 16, 2022 7.487 7.629 7.345 7.522 9,865 +0.02(+0.24%)
Dec 15, 2022 7.380 7.768 7.380 7.505 9,370 +0.04(+0.60%)
Dec 14, 2022 7.656 7.656 7.442 7.460 5,505 -0.10(-1.30%)
Dec 13, 2022 7.620 7.905 7.460 7.558 1,119 -0.10(-1.28%)
Dec 12, 2022 7.647 7.848 7.398 7.656 10,448 +0.10(+1.30%)
Dec 09, 2022 7.220 7.843 7.220 7.558 11,434 -0.05(-0.70%)
Dec 08, 2022 8.030 8.030 7.612 7.612 2,247 -0.42(-5.21%)
Dec 07, 2022 7.665 8.030 7.451 8.030 28,232 +0.40(+5.25%)
Dec 06, 2022 7.683 7.950 7.576 7.629 23,530 -0.23(-2.94%)
Dec 05, 2022 7.879 8.083 7.629 7.861 11,508 -0.06(-0.79%)
Dec 02, 2022 7.959 8.190 7.923 7.923 11,589 -0.08(-1.00%)
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.