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 (%)
Apr 30, 2020 5.877 6.065 5.877 6.000 1,733 -0.13(-2.06%)
Apr 29, 2020 6.126 6.183 5.985 6.126 7,139 +0.17(+2.80%)
Apr 28, 2020 6.232 6.232 5.763 5.959 1,010 +0.08(+1.36%)
Apr 27, 2020 5.625 5.906 5.625 5.879 5,298 +0.10(+1.72%)
Apr 24, 2020 5.579 5.830 5.483 5.780 6,982 -0.06(-0.99%)
Apr 23, 2020 5.746 5.926 5.587 5.837 4,844 -0.21(-3.51%)
Apr 22, 2020 5.746 6.057 5.511 6.050 16,554 +0.64(+11.78%)
Apr 21, 2020 5.959 6.384 5.412 5.412 11,628 -0.74(-11.97%)
Apr 20, 2020 5.746 6.300 5.701 6.148 12,170 +0.05(+0.88%)
Apr 17, 2020 6.467 6.467 6.080 6.095 12,910 +0.17(+2.94%)
Apr 16, 2020 6.247 6.429 5.921 5.921 18,065 -0.41(-6.47%)
Apr 15, 2020 6.452 6.634 6.276 6.331 18,614 -0.30(-4.58%)
Apr 14, 2020 6.536 6.716 6.259 6.634 18,039 +0.14(+2.10%)
Apr 13, 2020 6.407 6.548 6.050 6.498 12,383 -0.05(-0.70%)
Apr 09, 2020 6.756 6.870 6.486 6.543 23,581 -0.20(-3.04%)
Apr 08, 2020 6.323 6.778 5.888 6.748 21,746 +0.43(+6.72%)
Apr 07, 2020 5.979 6.323 5.679 6.323 30,901 +0.57(+9.89%)
Apr 06, 2020 5.678 6.073 5.247 5.754 12,629 +0.07(+1.20%)
Apr 03, 2020 5.139 5.685 4.942 5.685 26,216 +0.14(+2.60%)
Apr 02, 2020 5.564 5.951 5.541 5.541 22,310 -0.14(-2.54%)
Apr 01, 2020 5.572 6.035 5.502 5.685 16,719 -0.08(-1.32%)
Mar 31, 2020 5.602 6.073 5.526 5.761 24,348 -0.01(-0.13%)
Mar 30, 2020 6.224 6.376 5.617 5.769 29,804 -0.53(-8.43%)
Mar 27, 2020 6.202 6.300 5.883 6.300 20,551 -0.14(-2.24%)
Mar 26, 2020 6.019 6.535 6.019 6.444 5,083 +0.49(+8.29%)
Mar 25, 2020 5.192 5.959 5.192 5.951 33,684 +0.67(+12.64%)
Mar 24, 2020 5.473 5.473 4.554 5.283 52,484 -0.02(-0.43%)
Mar 23, 2020 4.668 5.465 4.334 5.306 17,907 -0.14(-2.51%)
Mar 20, 2020 5.010 5.617 5.002 5.443 16,599 +0.73(+15.46%)
Mar 19, 2020 4.562 4.896 4.315 4.714 93,240 -0.28(-5.62%)
Mar 18, 2020 5.465 5.647 4.820 4.995 30,252 -0.93(-15.75%)
Mar 17, 2020 5.450 6.474 5.071 5.928 43,197 +0.26(+4.55%)
Mar 16, 2020 6.186 6.444 5.249 5.670 65,920 -1.07(-15.88%)
Mar 13, 2020 6.718 6.969 6.300 6.741 42,552 +0.02(+0.34%)
Mar 12, 2020 6.725 7.386 6.718 6.718 16,238 -0.12(-1.78%)
Mar 11, 2020 6.938 7.181 6.756 6.839 22,601 -0.14(-1.96%)
Mar 10, 2020 7.386 7.431 6.968 6.976 36,095 -0.29(-3.97%)
Mar 09, 2020 7.363 7.446 7.158 7.264 24,710 -0.25(-3.33%)
Mar 06, 2020 7.773 7.773 7.465 7.515 22,000 -0.33(-4.26%)
Mar 05, 2020 7.773 7.970 7.606 7.849 13,562 -0.18(-2.27%)
Mar 04, 2020 8.008 8.092 7.674 8.031 14,280 +0.05(+0.67%)
Mar 03, 2020 7.765 8.008 7.765 7.978 21,901 +0.17(+2.19%)
Mar 02, 2020 7.651 7.811 7.446 7.807 57,932 +0.10(+1.33%)
Feb 28, 2020 7.591 7.774 7.447 7.705 29,114 -0.03(-0.39%)
Feb 27, 2020 7.802 7.802 7.629 7.735 17,572 -0.07(-0.88%)
Feb 26, 2020 7.773 7.853 7.663 7.803 21,949 +0.14(+1.88%)
Feb 25, 2020 7.864 7.910 7.629 7.659 22,748 -0.25(-3.21%)
Feb 24, 2020 8.046 8.046 7.864 7.913 22,011 -0.22(-2.75%)
Feb 21, 2020 8.228 8.253 8.054 8.137 19,761 -0.16(-1.94%)
Feb 20, 2020 8.329 8.329 8.246 8.299 15,005 +0.03(+0.33%)
Feb 19, 2020 8.196 8.358 8.186 8.271 22,698 +0.08(+0.95%)
Feb 18, 2020 7.954 8.231 7.954 8.194 11,394 +0.23(+2.86%)
Feb 14, 2020 8.059 8.239 7.966 7.966 19,876 -0.03(-0.36%)
Feb 13, 2020 7.758 7.995 7.689 7.995 7,959 +0.19(+2.45%)
Feb 12, 2020 7.601 7.909 7.601 7.804 10,324 -0.03(-0.38%)
Feb 11, 2020 7.751 7.871 7.579 7.834 30,546 +0.01(+0.10%)
Feb 10, 2020 7.615 7.909 7.541 7.826 35,489 +0.18(+2.34%)
Feb 07, 2020 7.733 7.871 7.609 7.647 45,088 -0.18(-2.33%)
Feb 06, 2020 7.659 7.830 7.616 7.830 32,747 +0.12(+1.51%)
Feb 05, 2020 7.586 7.721 7.504 7.714 26,908 +0.21(+2.80%)
Feb 04, 2020 7.541 7.721 7.496 7.504 34,692 -0.02(-0.30%)
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.