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

Hennessy Advisors (NQ: HNNA )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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, 2022 8.748 9.137 8.549 9.129 22,217 +0.57(+6.67%)
May 27, 2022 8.609 8.609 8.480 8.557 3,242 -0.14(-1.59%)
May 26, 2022 8.480 8.868 8.436 8.696 19,061 +0.32(+3.82%)
May 25, 2022 8.869 8.869 8.376 8.376 6,137 -0.50(-5.65%)
May 24, 2022 8.601 8.878 8.445 8.878 16,858 +0.20(+2.29%)
May 23, 2022 8.739 8.869 8.532 8.679 17,734 -0.17(-1.96%)
May 20, 2022 9.431 9.518 8.419 8.852 23,620 -0.46(-4.95%)
May 19, 2022 9.355 9.355 8.757 9.312 21,772 +0.25(+2.73%)
May 18, 2022 9.065 9.381 9.065 9.065 8,894 -0.17(-1.80%)
May 17, 2022 8.454 9.231 8.454 9.231 6,732 +0.61(+7.09%)
May 16, 2022 8.475 8.620 8.415 8.620 4,344 +0.46(+5.65%)
May 13, 2022 8.022 8.287 7.868 8.159 28,971 +0.13(+1.60%)
May 12, 2022 7.698 8.225 7.689 8.031 35,679 +0.26(+3.40%)
May 11, 2022 7.941 8.055 7.706 7.767 7,805 -0.31(-3.80%)
May 10, 2022 8.176 8.364 8.039 8.074 7,045 -0.20(-2.38%)
May 09, 2022 8.267 8.338 8.210 8.270 13,049 -0.07(-0.82%)
May 06, 2022 8.219 8.356 8.168 8.338 19,811 -0.03(-0.31%)
May 05, 2022 8.099 8.424 8.099 8.364 21,698 +0.08(+0.93%)
May 04, 2022 8.535 8.544 8.039 8.287 39,358 -0.26(-3.00%)
May 03, 2022 8.407 8.544 8.407 8.543 3,592 +0.12(+1.47%)
May 02, 2022 8.364 8.424 8.338 8.420 10,824 -0.08(-0.95%)
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%)
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.