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 (%)
Jul 31, 2015 8.826 8.947 8.947 8.947 89 +0.31(+3.53%)
Jul 30, 2015 8.790 8.880 8.642 8.642 11,115 -0.29(-3.27%)
Jul 29, 2015 8.938 8.983 8.812 8.933 8,732 +0.06(+0.71%)
Jul 28, 2015 8.866 8.893 8.758 8.871 13,405 +0.11(+1.28%)
Jul 27, 2015 8.924 9.073 8.754 8.758 17,442 -0.26(-2.84%)
Jul 24, 2015 8.969 9.135 8.880 9.014 4,294 +0.06(+0.64%)
Jul 23, 2015 8.866 8.957 8.866 8.957 1,459 -0.13(-1.42%)
Jul 22, 2015 8.956 9.112 8.911 9.086 13,742 +0.19(+2.12%)
Jul 21, 2015 8.897 9.017 8.897 8.897 4,686 +0.01(+0.10%)
Jul 20, 2015 8.965 8.992 8.853 8.889 10,264 -0.05(-0.55%)
Jul 17, 2015 8.974 8.974 8.866 8.938 15,793 +0.07(+0.76%)
Jul 16, 2015 8.776 8.880 8.754 8.871 3,236 -0.26(-2.90%)
Jul 15, 2015 8.772 9.135 8.691 9.135 7,814 +0.39(+4.47%)
Jul 14, 2015 8.606 9.180 8.372 8.745 106,802 -0.01(-0.11%)
Jul 13, 2015 8.588 8.758 8.588 8.754 3,118 +0.16(+1.88%)
Jul 10, 2015 8.404 8.597 8.404 8.592 16,314 +0.05(+0.63%)
Jul 09, 2015 8.538 8.538 8.538 8.538 2,944 +0.01(+0.16%)
Jul 08, 2015 8.350 8.547 8.350 8.525 9,353 +0.18(+2.21%)
Jul 07, 2015 8.498 8.513 8.305 8.341 3,136 -0.26(-3.08%)
Jul 06, 2015 8.309 8.606 8.188 8.606 43,489 +0.25(+2.95%)
Jul 02, 2015 8.552 8.359 8.359 8.359 12,697 -0.55(-6.20%)
Jul 01, 2015 8.435 9.194 8.327 8.911 77,495 +0.45(+5.30%)
Jun 30, 2015 8.574 8.597 8.363 8.462 17,956 -0.04(-0.53%)
Jun 29, 2015 8.449 8.565 8.422 8.507 29,671 -0.16(-1.81%)
Jun 26, 2015 8.525 8.691 8.399 8.664 28,738 +0.11(+1.31%)
Jun 25, 2015 8.754 8.826 8.552 8.552 27,644 -0.13(-1.55%)
Jun 24, 2015 8.718 9.023 8.664 8.686 44,032 -0.16(-1.78%)
Jun 23, 2015 8.902 8.902 8.628 8.844 28,513 +0.00(+0.05%)
Jun 22, 2015 8.767 8.882 8.565 8.839 48,035 +0.09(+0.97%)
Jun 19, 2015 9.023 9.023 8.754 8.754 51,927 -0.31(-3.47%)
Jun 18, 2015 9.198 9.198 9.068 9.068 1,234 -0.02(-0.25%)
Jun 17, 2015 8.815 9.091 8.815 9.091 6,513 +0.18(+2.02%)
Jun 16, 2015 9.086 9.091 8.897 8.911 2,788 -0.09(-1.00%)
Jun 15, 2015 9.158 9.194 8.978 9.001 27,820 +0.03(+0.35%)
Jun 12, 2015 9.167 9.203 9.068 8.969 5,511 -0.18(-1.91%)
Jun 11, 2015 8.754 9.144 8.664 9.144 8,380 +0.48(+5.54%)
Jun 10, 2015 8.579 8.727 8.395 8.664 30,362 -0.02(-0.21%)
Jun 09, 2015 8.821 8.821 8.556 8.682 37,087 -0.07(-0.77%)
Jun 08, 2015 8.637 8.754 8.547 8.749 20,086 +0.01(+0.12%)
Jun 05, 2015 8.749 8.749 8.739 8.739 1,271 +0.05(+0.60%)
Jun 04, 2015 8.610 8.686 8.610 8.686 2,412 +0.09(+1.04%)
Jun 03, 2015 8.597 8.619 8.529 8.597 19,092 -0.04(-0.52%)
Jun 02, 2015 8.646 8.727 8.489 8.642 42,901 -0.07(-0.77%)
Jun 01, 2015 9.158 9.158 8.511 8.709 22,051 -0.03(-0.31%)
May 29, 2015 8.606 8.736 8.471 8.736 12,046 +0.15(+1.78%)
May 28, 2015 8.727 8.749 8.583 8.583 13,568 +0.01(+0.10%)
May 27, 2015 8.754 8.754 8.552 8.574 11,897 -0.15(-1.70%)
May 26, 2015 8.722 8.722 8.722 8.722 690 -0.01(-0.15%)
May 22, 2015 8.552 8.736 8.736 8.736 16,706 +0.18(+2.15%)
May 21, 2015 8.552 8.579 8.543 8.552 23,478 +0.00(+0.00%)
May 20, 2015 8.535 8.619 8.525 8.552 24,251 +0.04(+0.45%)
May 19, 2015 8.574 8.574 8.507 8.514 11,300 -0.00(-0.03%)
May 18, 2015 8.547 8.552 8.422 8.516 25,806 -0.11(-1.30%)
May 15, 2015 8.583 8.628 8.471 8.628 5,611 +0.04(+0.47%)
May 14, 2015 8.799 8.799 8.574 8.588 104,525 -0.05(-0.62%)
May 13, 2015 8.731 8.799 8.615 8.642 21,538 -0.09(-1.03%)
May 12, 2015 8.799 8.803 8.637 8.731 22,803 -0.47(-5.12%)
May 11, 2015 8.866 9.203 8.565 9.203 18,716 +0.25(+2.81%)
May 08, 2015 9.153 9.153 8.754 8.951 35,037 -0.12(-1.34%)
May 07, 2015 9.153 9.207 9.068 9.073 16,143 +0.01(+0.10%)
May 06, 2015 8.956 9.427 8.956 9.064 82,441 +0.53(+6.21%)
May 05, 2015 8.592 8.596 8.520 8.534 16,083 -0.13(-1.45%)
May 04, 2015 8.664 8.664 8.655 8.660 4,170 -0.03(-0.36%)
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.