Indicators

Hennessy Advisors (NQ: HNNA )

7.110 -0.090 (-1.25%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.282	6.529	6.181	6.181	7,636	-0.04(-0.62%)
May 28, 2020	6.336	6.475	6.104	6.220	21,361	-0.04(-0.62%)
May 27, 2020	5.919	6.598	5.919	6.258	9,882	+0.12(+1.89%)
May 26, 2020	5.795	6.181	5.733	6.143	17,810	+0.10(+1.66%)
May 22, 2020	6.027	6.042	5.718	6.042	6,341	+0.11(+1.79%)
May 21, 2020	6.027	6.111	5.921	5.936	18,473	-0.14(-2.25%)
May 20, 2020	6.179	6.179	5.921	6.073	30,808	+0.02(+0.31%)
May 19, 2020	5.830	6.186	5.678	6.054	11,390	+0.58(+10.61%)
May 18, 2020	5.351	5.913	5.314	5.473	9,153	+0.16(+3.00%)
May 15, 2020	5.351	5.351	5.313	5.313	3,688	-0.02(-0.43%)
May 14, 2020	5.955	5.955	5.313	5.336	10,064	-0.57(-9.64%)
May 13, 2020	6.084	6.091	5.799	5.906	1,293	-0.12(-1.95%)
May 12, 2020	6.202	6.202	5.784	6.023	7,173	-0.01(-0.19%)
May 11, 2020	6.057	6.407	6.035	6.035	9,856	-0.17(-2.75%)
May 08, 2020	5.853	6.338	5.693	6.205	3,161	+0.18(+2.96%)
May 07, 2020	6.155	6.155	6.027	6.027	1,987	-0.04(-0.63%)
May 06, 2020	6.224	6.323	6.065	6.065	2,102	-0.00(-0.06%)
May 05, 2020	6.338	6.452	5.903	6.069	25,670	-0.16(-2.50%)
May 04, 2020	5.852	6.304	5.852	6.224	17,442	+0.34(+5.81%)

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.