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

Hennessy Advisors (NQ: HNNA )

7.295 -0.135 (-1.82%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 31, 2023 6.605 6.734 6.559 6.725 17,473 +0.12(+1.82%)
May 30, 2023 6.457 6.789 6.457 6.605 5,722 +0.10(+1.56%)
May 26, 2023 6.457 6.503 6.319 6.503 18,059 +0.04(+0.57%)
May 25, 2023 6.245 6.475 6.226 6.466 83,790 +0.22(+3.54%)
May 24, 2023 6.397 6.439 6.226 6.245 29,527 -0.13(-2.03%)
May 23, 2023 6.383 6.439 6.337 6.374 18,489 -0.02(-0.36%)
May 22, 2023 6.371 6.420 6.273 6.397 25,793 +0.16(+2.55%)
May 19, 2023 6.337 6.383 6.193 6.238 24,422 +0.01(+0.15%)
May 18, 2023 6.301 6.301 6.229 6.229 1,884 +0.04(+0.58%)
May 17, 2023 6.328 6.328 6.193 6.193 5,449 -0.06(-1.01%)
May 16, 2023 6.238 6.281 6.220 6.256 6,415 +0.05(+0.73%)
May 15, 2023 6.166 6.301 6.166 6.211 34,895 -0.05(-0.72%)
May 12, 2023 6.401 6.401 6.256 6.256 778 -0.05(-0.86%)
May 11, 2023 6.594 6.594 6.175 6.310 23,806 -0.05(-0.71%)
May 10, 2023 6.392 6.392 6.111 6.355 16,313 -0.08(-1.26%)
May 09, 2023 6.536 6.536 6.428 6.437 6,639 +0.01(+0.14%)
May 08, 2023 6.708 6.708 6.374 6.428 26,293 -0.32(-4.69%)
May 05, 2023 6.708 6.807 6.708 6.744 3,086 -0.01(-0.10%)
May 04, 2023 6.690 6.853 6.672 6.751 9,208 +0.08(+1.18%)
May 03, 2023 6.880 6.891 6.672 6.672 26,425 -0.21(-3.02%)
May 02, 2023 6.889 6.889 6.794 6.880 814 +0.04(+0.53%)
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.