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 (%)
May 22, 2024 7.300 7.330 7.200 7.230 8,138 -0.07(-0.95%)
May 21, 2024 6.970 7.450 6.935 7.299 6,747 +0.27(+3.79%)
May 20, 2024 7.062 7.189 6.993 7.032 6,704 -0.07(-0.97%)
May 17, 2024 7.063 7.355 6.670 7.101 9,869 -0.03(-0.41%)
May 16, 2024 7.111 7.208 7.111 7.131 6,256 +0.02(+0.28%)
May 15, 2024 7.023 7.160 7.023 7.111 5,953 +0.00(+0.00%)
May 14, 2024 7.248 7.464 7.003 7.111 11,360 -0.15(-2.03%)
May 13, 2024 7.042 7.263 6.921 7.258 14,499 +0.30(+4.37%)
May 10, 2024 6.709 7.062 6.709 6.954 8,628 +0.32(+4.83%)
May 09, 2024 6.630 6.660 6.611 6.634 3,426 -0.02(-0.24%)
May 08, 2024 6.473 6.709 6.473 6.650 1,893 +0.13(+1.95%)
May 07, 2024 6.542 6.699 6.522 6.522 11,763 -0.02(-0.30%)
May 06, 2024 6.782 6.825 6.493 6.542 3,723 -0.13(-1.91%)
May 03, 2024 6.905 6.934 6.483 6.670 14,990 -0.17(-2.51%)
May 01, 2024 6.841 205 +0.08(+1.14%)
Apr 30, 2024 6.670 6.836 6.670 6.764 1,129 +0.09(+1.42%)
Apr 29, 2024 6.576 6.670 6.576 6.670 3,748 +0.10(+1.49%)
Apr 25, 2024 6.572 248 -0.01(-0.15%)
Apr 24, 2024 6.640 6.650 6.581 6.581 2,833 -0.09(-1.32%)
Apr 23, 2024 6.699 6.699 6.621 6.670 14,623 -0.25(-3.54%)
Apr 22, 2024 6.915 6.915 6.915 6.915 966 +0.16(+2.39%)
Apr 19, 2024 6.797 6.802 6.572 6.753 10,176 -0.17(-2.48%)
Apr 18, 2024 6.797 6.925 6.670 6.925 2,877 +0.14(+2.10%)
Apr 17, 2024 6.768 6.782 6.670 6.782 7,848 -0.05(-0.79%)
Apr 16, 2024 6.866 6.876 6.748 6.836 4,717 -0.03(-0.43%)
Apr 15, 2024 6.885 6.885 6.866 6.866 899 -0.14(-1.96%)
Apr 12, 2024 6.876 7.013 6.876 7.003 1,193 +0.01(+0.21%)
Apr 11, 2024 6.993 6.993 6.988 6.988 817 -0.01(-0.20%)
Apr 10, 2024 6.925 7.013 6.925 7.002 1,964 +0.09(+1.26%)
Apr 09, 2024 6.983 6.979 6.876 6.915 3,249 +0.05(+0.71%)
Apr 08, 2024 6.866 6.866 6.866 6.866 268 +0.04(+0.57%)
Apr 05, 2024 6.777 6.856 6.777 6.827 1,258 -0.04(-0.57%)
Apr 04, 2024 6.738 6.964 6.738 6.866 5,826 +0.02(+0.27%)
Apr 03, 2024 6.807 7.297 6.768 6.848 3,125 +0.01(+0.16%)
Apr 02, 2024 6.758 6.836 6.748 6.836 1,263 +0.05(+0.72%)
Apr 01, 2024 6.777 6.807 6.768 6.787 2,638 +0.02(+0.29%)
Mar 28, 2024 6.719 6.777 6.689 6.768 5,329 +0.12(+1.77%)
Mar 27, 2024 6.630 6.699 6.630 6.650 2,206 -0.02(-0.29%)
Mar 26, 2024 6.640 6.672 6.640 6.670 1,158 +0.05(+0.74%)
Mar 25, 2024 6.621 6.621 6.621 6.621 259 -0.08(-1.17%)
Mar 22, 2024 6.670 6.711 6.635 6.699 3,981 +0.05(+0.81%)
Mar 21, 2024 6.632 6.670 6.630 6.645 10,559 +0.06(+0.97%)
Mar 20, 2024 6.581 6.581 6.572 6.581 3,355 +0.01(+0.15%)
Mar 19, 2024 6.670 6.728 6.572 6.572 4,005 -0.06(-0.89%)
Mar 18, 2024 6.493 6.719 6.483 6.630 8,685 +0.16(+2.42%)
Mar 15, 2024 6.508 6.719 6.473 6.473 13,594 +0.00(+0.00%)
Mar 14, 2024 6.699 6.699 6.473 6.473 10,300 -0.12(-1.79%)
Mar 13, 2024 6.630 6.763 6.591 6.591 3,526 -0.01(-0.15%)
Mar 12, 2024 6.758 6.758 6.601 6.601 5,377 -0.11(-1.61%)
Mar 11, 2024 6.689 6.709 6.689 6.709 781 +0.08(+1.19%)
Mar 08, 2024 6.611 6.650 6.611 6.630 2,559 +0.05(+0.75%)
Mar 07, 2024 6.581 6.581 6.581 6.581 704 -0.05(-0.74%)
Mar 06, 2024 6.572 6.670 6.523 6.630 4,831 +0.04(+0.60%)
Mar 05, 2024 6.611 6.719 6.589 6.591 9,628 -0.03(-0.44%)
Mar 04, 2024 6.611 6.621 6.608 6.621 1,806 +0.09(+1.44%)
Mar 01, 2024 6.679 6.679 6.527 6.527 1,947 -0.13(-2.00%)
Feb 29, 2024 6.670 6.719 6.650 6.660 5,114 +0.02(+0.30%)
Feb 28, 2024 6.611 6.728 6.611 6.640 6,092 +0.11(+1.65%)
Feb 27, 2024 6.513 6.640 6.513 6.532 9,829 -0.06(-0.89%)
Feb 26, 2024 6.571 6.601 6.537 6.591 2,868 -0.03(-0.45%)
Feb 23, 2024 6.562 6.636 6.523 6.621 4,398 +0.01(+0.22%)
Feb 22, 2024 6.544 6.621 6.544 6.606 6,296 -0.01(-0.22%)
Feb 21, 2024 6.640 6.640 6.532 6.621 4,361 +0.01(+0.15%)
Feb 20, 2024 6.572 6.611 6.532 6.611 6,234 +0.04(+0.60%)
Feb 16, 2024 6.522 6.581 6.393 6.572 13,847 +0.09(+1.32%)
Feb 15, 2024 6.370 6.515 6.255 6.486 10,181 +0.19(+3.05%)
Feb 14, 2024 6.380 6.390 6.245 6.294 6,740 +0.05(+0.77%)
Feb 13, 2024 6.437 6.437 6.245 6.245 3,488 -0.06(-0.91%)
Feb 12, 2024 6.149 6.447 6.149 6.303 9,020 +0.06(+0.92%)
Feb 09, 2024 6.524 6.822 6.166 6.245 4,752 -0.10(-1.52%)
Feb 08, 2024 6.438 6.438 6.318 6.342 1,785 +0.00(+0.00%)
Feb 07, 2024 6.582 6.582 6.130 6.342 47,257 -0.23(-3.52%)
Feb 06, 2024 6.681 6.681 6.495 6.573 8,496 -0.06(-0.86%)
Feb 05, 2024 6.689 6.689 6.630 6.630 907 -0.08(-1.15%)
Feb 02, 2024 6.726 6.726 6.486 6.707 4,638 -0.02(-0.29%)
Jan 31, 2024 6.726 651 -0.03(-0.51%)
Jan 30, 2024 6.736 6.823 6.661 6.761 4,518 +0.07(+1.09%)
Jan 29, 2024 6.836 6.836 6.639 6.687 4,832 -0.25(-3.60%)
Jan 26, 2024 6.793 6.937 6.785 6.937 5,596 +0.12(+1.69%)
Jan 25, 2024 6.981 6.981 6.784 6.822 6,327 +0.02(+0.28%)
Jan 24, 2024 6.880 6.880 6.793 6.803 3,403 +0.01(+0.14%)
Jan 23, 2024 6.836 6.947 6.793 6.793 6,990 +0.00(+0.00%)
Jan 22, 2024 6.793 6.908 6.793 6.793 2,743 -0.04(-0.63%)
Jan 19, 2024 6.908 6.908 6.812 6.836 3,113 +0.04(+0.64%)
Jan 18, 2024 7.014 7.014 6.793 6.793 5,037 +0.02(+0.28%)
Jan 17, 2024 6.832 6.832 6.774 6.774 759 +0.01(+0.14%)
Jan 16, 2024 7.081 7.226 6.764 6.764 9,972 -0.12(-1.81%)
Jan 12, 2024 6.784 7.118 6.784 6.889 6,422 +0.02(+0.28%)
Jan 11, 2024 6.918 7.273 6.846 6.870 10,667 -0.01(-0.14%)
Jan 10, 2024 7.269 7.269 6.880 6.880 6,500 +0.00(+0.00%)
Jan 09, 2024 7.139 7.139 6.880 6.880 3,267 -0.19(-2.73%)
Jan 08, 2024 6.966 7.192 6.948 7.073 9,974 +0.08(+1.07%)
Jan 05, 2024 7.168 7.168 6.875 6.998 8,318 -0.15(-2.11%)
Jan 04, 2024 6.524 7.379 6.486 7.149 46,560 +0.52(+7.83%)
Jan 03, 2024 6.543 6.697 6.495 6.630 4,351 +0.06(+0.88%)
Jan 02, 2024 6.505 6.697 6.390 6.572 6,924 +0.12(+1.94%)
Dec 29, 2023 6.342 6.474 6.322 6.447 51,616 +0.14(+2.29%)
Dec 28, 2023 6.265 6.469 6.245 6.303 45,950 -0.17(-2.60%)
Dec 27, 2023 6.351 6.587 6.299 6.471 9,977 +0.10(+1.59%)
Dec 26, 2023 6.380 6.380 6.255 6.370 7,841 +0.05(+0.76%)
Dec 22, 2023 6.322 6.322 6.245 6.322 9,674 +0.03(+0.46%)
Dec 21, 2023 6.361 6.361 6.279 6.294 3,592 -0.04(-0.61%)
Dec 20, 2023 6.361 6.370 6.255 6.332 11,787 -0.03(-0.53%)
Dec 19, 2023 6.245 6.366 6.245 6.366 5,536 +0.10(+1.61%)
Dec 18, 2023 6.245 6.342 6.245 6.265 7,025 +0.02(+0.31%)
Dec 15, 2023 6.294 6.318 6.245 6.245 5,619 -0.08(-1.22%)
Dec 14, 2023 6.294 6.342 6.279 6.322 9,496 +0.07(+1.08%)
Dec 13, 2023 6.245 6.294 6.245 6.255 3,449 +0.01(+0.15%)
Dec 12, 2023 6.188 6.265 6.188 6.245 18,401 +0.05(+0.78%)
Dec 11, 2023 6.274 6.274 6.149 6.197 16,149 -0.12(-1.83%)
Dec 08, 2023 6.322 6.322 6.296 6.313 1,551 +0.08(+1.23%)
Dec 07, 2023 6.169 6.359 6.169 6.236 8,174 +0.01(+0.15%)
Dec 06, 2023 6.274 6.336 6.226 6.226 9,121 -0.09(-1.37%)
Dec 05, 2023 6.255 6.370 6.217 6.313 14,560 -0.01(-0.15%)
Dec 04, 2023 6.169 6.351 6.169 6.322 11,133 +0.08(+1.32%)
Dec 01, 2023 6.265 6.294 6.205 6.240 7,897 +0.09(+1.48%)
Nov 30, 2023 6.255 6.323 6.149 6.149 3,052 -0.18(-2.88%)
Nov 29, 2023 6.332 6.332 6.286 6.332 1,597 +0.06(+0.92%)
Nov 28, 2023 6.255 6.284 6.255 6.274 9,962 +0.12(+1.87%)
Nov 27, 2023 6.217 6.265 6.111 6.159 15,025 -0.13(-2.14%)
Nov 24, 2023 6.293 6.294 6.236 6.294 1,962 +0.01(+0.17%)
Nov 22, 2023 6.236 6.294 6.217 6.283 11,314 +0.05(+0.76%)
Nov 21, 2023 6.258 6.284 6.140 6.236 3,962 -0.05(-0.76%)
Nov 20, 2023 6.245 6.284 6.112 6.284 6,213 +0.10(+1.55%)
Nov 17, 2023 6.197 6.245 6.188 6.188 6,411 +0.03(+0.47%)
Nov 16, 2023 6.082 6.226 6.082 6.159 4,931 -0.09(-1.38%)
Nov 15, 2023 6.226 6.245 6.207 6.245 2,498 +0.06(+0.93%)
Nov 14, 2023 6.207 6.245 6.130 6.188 8,311 -0.02(-0.31%)
Nov 13, 2023 6.255 6.265 6.159 6.207 6,966 +0.00(+0.00%)
Nov 10, 2023 6.197 6.217 6.149 6.207 3,307 +0.09(+1.53%)
Nov 09, 2023 6.179 6.179 6.113 6.113 2,619 -0.07(-1.07%)
Nov 08, 2023 6.192 6.192 6.076 6.179 2,686 +0.05(+0.77%)
Nov 07, 2023 6.292 6.330 6.132 6.132 4,552 -0.16(-2.54%)
Nov 06, 2023 6.160 6.311 6.160 6.292 1,962 +0.08(+1.21%)
Nov 03, 2023 6.217 6.267 6.113 6.217 5,923 +0.00(+0.00%)
Nov 02, 2023 6.283 6.301 6.160 6.217 7,679 +0.05(+0.76%)
Nov 01, 2023 6.217 6.226 6.113 6.170 4,178 -0.04(-0.61%)
Oct 31, 2023 6.264 6.264 6.109 6.207 6,689 +0.02(+0.30%)
Oct 30, 2023 6.151 6.338 6.066 6.189 12,846 +0.08(+1.23%)
Oct 27, 2023 6.226 6.245 6.076 6.113 4,723 +0.00(+0.00%)
Oct 26, 2023 6.132 6.132 6.113 6.113 1,223 +0.01(+0.15%)
Oct 25, 2023 6.151 6.151 6.104 6.104 1,771 +0.00(+0.08%)
Oct 24, 2023 6.142 6.245 6.076 6.099 5,012 -0.01(-0.23%)
Oct 23, 2023 6.207 6.386 6.113 6.113 9,776 -0.22(-3.42%)
Oct 20, 2023 6.273 6.330 6.142 6.330 3,871 -0.02(-0.37%)
Oct 19, 2023 6.301 6.377 6.145 6.353 6,542 +0.13(+2.07%)
Oct 18, 2023 6.245 6.245 6.066 6.224 2,564 +0.07(+1.19%)
Oct 17, 2023 6.179 6.363 6.151 6.151 4,243 -0.04(-0.61%)
Oct 16, 2023 6.217 6.425 6.189 6.189 4,246 -0.07(-1.05%)
Oct 13, 2023 6.217 6.314 6.104 6.254 3,501 -0.08(-1.19%)
Oct 12, 2023 6.160 6.330 6.038 6.330 4,932 +0.20(+3.22%)
Oct 11, 2023 6.292 6.292 6.113 6.132 6,337 -0.16(-2.54%)
Oct 10, 2023 6.301 6.317 6.292 6.292 1,540 -0.06(-0.89%)
Oct 09, 2023 6.348 6.348 6.348 6.348 693 +0.08(+1.20%)
Oct 06, 2023 6.142 6.450 6.113 6.273 5,930 +0.14(+2.30%)
Oct 05, 2023 6.011 6.405 6.011 6.132 4,071 -0.13(-2.14%)
Oct 04, 2023 6.414 6.414 6.160 6.266 12,803 -0.07(-1.10%)
Oct 03, 2023 6.424 6.424 6.336 6.336 255 -0.06(-0.94%)
Oct 02, 2023 6.358 6.396 6.264 6.396 2,056 +0.13(+2.10%)
Sep 28, 2023 6.264 476 -0.08(-1.19%)
Sep 27, 2023 6.301 6.386 6.301 6.339 1,754 -0.01(-0.15%)
Sep 26, 2023 6.348 6.348 6.348 6.348 345 +0.04(+0.59%)
Sep 25, 2023 6.424 6.424 6.311 6.311 5,496 +0.00(+0.00%)
Sep 22, 2023 6.414 6.546 6.311 6.311 5,837 -0.11(-1.76%)
Sep 21, 2023 6.546 6.546 6.348 6.424 2,873 +0.05(+0.74%)
Sep 20, 2023 6.396 6.443 6.377 6.377 1,831 -0.14(-2.16%)
Sep 19, 2023 6.358 6.518 6.348 6.518 10,598 +0.13(+2.06%)
Sep 18, 2023 6.565 6.565 6.362 6.386 4,616 -0.13(-1.95%)
Sep 15, 2023 6.452 6.537 6.452 6.513 1,399 -0.06(-0.91%)
Sep 14, 2023 6.433 6.573 6.367 6.573 4,836 +0.20(+3.08%)
Sep 13, 2023 6.358 6.518 6.358 6.377 6,814 +0.02(+0.30%)
Sep 12, 2023 6.330 6.414 6.264 6.358 3,414 +0.03(+0.45%)
Sep 11, 2023 6.301 6.546 6.301 6.330 6,268 -0.06(-0.88%)
Sep 08, 2023 6.461 6.461 6.273 6.386 12,711 +0.06(+0.89%)
Sep 07, 2023 6.320 6.386 6.273 6.330 22,029 +0.02(+0.37%)
Sep 06, 2023 6.537 6.537 6.264 6.306 31,323 -0.17(-2.69%)
Sep 05, 2023 6.490 6.584 6.433 6.480 14,185 -0.01(-0.14%)
Sep 01, 2023 6.499 6.640 6.490 6.490 7,924 -0.01(-0.14%)
Aug 31, 2023 6.659 6.659 6.461 6.499 5,964 +0.02(+0.29%)
Aug 30, 2023 6.653 6.653 6.443 6.480 7,201 -0.04(-0.58%)
Aug 29, 2023 6.518 6.583 6.443 6.518 23,912 +0.02(+0.29%)
Aug 28, 2023 6.522 6.607 6.460 6.499 13,562 -0.11(-1.71%)
Aug 25, 2023 6.527 6.715 6.452 6.612 24,573 +0.03(+0.43%)
Aug 24, 2023 6.537 6.819 6.490 6.584 35,621 -0.21(-3.03%)
Aug 23, 2023 6.584 6.819 6.546 6.789 26,640 +0.19(+2.83%)
Aug 22, 2023 6.621 6.779 6.584 6.602 16,331 +0.01(+0.11%)
Aug 21, 2023 6.475 6.688 6.475 6.595 38,796 +0.13(+2.00%)
Aug 18, 2023 6.512 6.522 6.449 6.466 19,348 -0.01(-0.23%)
Aug 17, 2023 6.485 6.531 6.471 6.481 4,723 +0.01(+0.09%)
Aug 16, 2023 6.540 6.549 6.448 6.475 13,043 +0.00(+0.00%)
Aug 15, 2023 6.549 6.549 6.457 6.475 3,942 +0.02(+0.29%)
Aug 14, 2023 6.549 6.558 6.374 6.457 20,823 +0.00(+0.00%)
Aug 11, 2023 6.577 6.601 6.365 6.457 41,662 -0.16(-2.37%)
Aug 10, 2023 6.611 6.614 6.595 6.614 2,899 +0.14(+2.14%)
Aug 09, 2023 6.595 6.605 6.439 6.475 71,834 -0.12(-1.82%)
Aug 08, 2023 6.595 6.595 6.595 6.595 442 +0.14(+2.14%)
Aug 07, 2023 6.429 6.585 6.429 6.457 5,742 -0.01(-0.14%)
Aug 04, 2023 6.558 6.660 6.439 6.466 19,668 +0.04(+0.57%)
Aug 03, 2023 6.578 6.578 6.411 6.429 5,851 -0.12(-1.84%)
Aug 02, 2023 6.505 6.550 6.457 6.550 7,787 +0.08(+1.27%)
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.