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 29, 2022 8.544 8.544 8.432 8.501 8,679 -0.04(-0.45%)
Apr 28, 2022 8.440 8.544 8.334 8.539 19,741 +0.13(+1.58%)
Apr 27, 2022 8.544 8.634 8.407 8.407 14,677 -0.14(-1.60%)
Apr 26, 2022 8.611 8.611 8.544 8.544 1,815 -0.19(-2.15%)
Apr 25, 2022 8.757 8.774 8.544 8.731 24,629 -0.23(-2.57%)
Apr 22, 2022 8.877 8.962 8.757 8.962 3,250 -0.04(-0.47%)
Apr 21, 2022 8.631 9.005 8.631 9.005 5,258 +0.24(+2.69%)
Apr 20, 2022 8.996 9.082 8.769 8.769 7,602 -0.23(-2.53%)
Apr 19, 2022 8.774 9.024 8.774 8.996 10,874 +0.26(+2.93%)
Apr 18, 2022 8.988 9.046 8.689 8.740 14,207 -0.26(-2.86%)
Apr 14, 2022 8.757 9.381 8.753 8.998 6,885 +0.10(+1.17%)
Apr 13, 2022 8.966 8.966 8.544 8.894 11,471 +0.11(+1.26%)
Apr 12, 2022 9.082 9.082 8.783 8.783 1,552 -0.30(-3.29%)
Apr 11, 2022 9.090 9.090 9.082 9.082 786 -0.01(-0.09%)
Apr 08, 2022 8.791 9.090 8.638 9.090 14,742 +0.37(+4.29%)
Apr 07, 2022 8.689 8.832 8.620 8.717 15,153 +0.03(+0.32%)
Apr 06, 2022 8.830 8.830 8.561 8.689 3,699 -0.20(-2.21%)
Apr 05, 2022 8.544 9.027 8.544 8.885 9,650 +0.22(+2.56%)
Apr 04, 2022 8.727 8.727 8.663 8.663 753 -0.38(-4.16%)
Apr 01, 2022 8.501 9.069 8.501 9.039 10,452 +0.39(+4.49%)
Mar 31, 2022 8.638 8.650 8.561 8.650 2,199 -0.10(-1.12%)
Mar 30, 2022 8.629 8.749 8.564 8.749 5,000 +0.09(+0.99%)
Mar 29, 2022 8.612 8.672 8.612 8.663 1,274 +0.01(+0.15%)
Mar 28, 2022 8.672 8.714 8.552 8.650 6,077 +0.02(+0.25%)
Mar 25, 2022 8.489 8.629 8.489 8.629 2,030 +0.01(+0.12%)
Mar 24, 2022 8.601 8.629 8.444 8.619 4,502 -0.01(-0.12%)
Mar 23, 2022 8.672 8.672 8.586 8.629 3,908 -0.05(-0.59%)
Mar 22, 2022 8.620 8.680 8.569 8.680 10,789 +0.01(+0.10%)
Mar 21, 2022 8.544 8.680 8.526 8.672 9,057 -0.01(-0.10%)
Mar 18, 2022 8.442 8.714 8.442 8.680 17,400 +0.14(+1.60%)
Mar 17, 2022 8.313 8.544 8.304 8.544 19,585 +0.23(+2.72%)
Mar 16, 2022 8.347 8.347 8.294 8.317 5,640 -0.03(-0.36%)
Mar 15, 2022 8.364 8.415 8.330 8.347 20,363 +0.00(+0.00%)
Mar 14, 2022 8.330 8.356 8.244 8.347 17,147 +0.01(+0.10%)
Mar 11, 2022 8.544 8.578 8.338 8.338 34,067 -0.21(-2.40%)
Mar 10, 2022 8.526 8.544 8.458 8.544 7,242 +0.17(+2.04%)
Mar 09, 2022 8.458 8.561 8.373 8.373 9,212 -0.14(-1.61%)
Mar 08, 2022 8.544 8.629 8.452 8.509 16,686 -0.04(-0.50%)
Mar 07, 2022 8.424 8.731 8.373 8.552 26,986 +0.02(+0.20%)
Mar 04, 2022 8.586 8.586 8.501 8.535 5,239 -0.03(-0.30%)
Mar 03, 2022 8.629 8.629 8.535 8.561 4,130 -0.07(-0.79%)
Mar 02, 2022 8.552 8.672 8.549 8.629 3,258 +0.09(+1.00%)
Mar 01, 2022 8.629 8.629 8.544 8.544 6,399 -0.09(-1.09%)
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%)
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.