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

Hennessy Advisors (NQ: HNNA )

7.480 +0.050 (+0.67%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 6, 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 (%)
Apr 30, 2015 8.776 8.776 8.637 8.646 30,003 -0.09(-1.08%)
Apr 29, 2015 8.646 8.754 8.619 8.741 23,256 +0.02(+0.26%)
Apr 28, 2015 8.443 8.862 8.443 8.718 15,815 -0.15(-1.67%)
Apr 27, 2015 8.790 8.868 8.772 8.866 22,567 -0.13(-1.45%)
Apr 24, 2015 8.529 8.996 8.529 8.996 25,677 +0.47(+5.47%)
Apr 23, 2015 8.574 8.588 8.107 8.529 17,072 -0.04(-0.52%)
Apr 22, 2015 8.570 8.642 8.552 8.574 18,065 +0.00(+0.05%)
Apr 21, 2015 8.844 8.844 8.570 8.570 18,043 -0.36(-4.07%)
Apr 20, 2015 8.933 8.933 8.933 8.933 521 +0.08(+0.91%)
Apr 17, 2015 8.956 8.956 8.799 8.853 30,034 +0.05(+0.55%)
Apr 16, 2015 8.781 8.918 8.781 8.805 2,363 +0.03(+0.32%)
Apr 15, 2015 8.691 8.776 8.664 8.776 23,485 +0.11(+1.30%)
Apr 14, 2015 8.745 8.745 8.530 8.664 22,149 -0.23(-2.62%)
Apr 13, 2015 8.758 8.929 8.691 8.897 29,615 -0.04(-0.40%)
Apr 10, 2015 8.956 9.427 8.933 8.933 7,253 +0.00(+0.00%)
Apr 09, 2015 8.996 9.108 8.933 8.933 55,021 -0.04(-0.45%)
Apr 08, 2015 9.212 9.212 8.740 8.974 36,572 -0.14(-1.53%)
Apr 07, 2015 9.099 9.203 9.091 9.113 9,199 -0.05(-0.59%)
Apr 06, 2015 9.495 9.495 9.113 9.167 34,351 -0.33(-3.45%)
Apr 02, 2015 9.562 9.495 9.495 9.495 26,062 +0.00(+0.05%)
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.