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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 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, 2023 6.549 6.595 6.466 6.466 6,186 +0.07(+1.15%)
Jul 28, 2023 6.595 6.595 6.392 6.392 15,251 -0.23(-3.48%)
Jul 27, 2023 6.678 6.688 6.411 6.623 25,246 +0.01(+0.17%)
Jul 26, 2023 6.651 6.651 6.559 6.612 4,567 +0.06(+0.96%)
Jul 25, 2023 6.641 6.660 6.522 6.549 4,214 -0.01(-0.21%)
Jul 24, 2023 6.623 6.660 6.466 6.563 13,817 +0.00(+0.07%)
Jul 21, 2023 6.651 6.660 6.558 6.558 1,544 -0.04(-0.57%)
Jul 20, 2023 6.568 6.611 6.549 6.596 5,750 -0.07(-1.09%)
Jul 19, 2023 6.595 6.669 6.595 6.669 1,916 +0.08(+1.26%)
Jul 18, 2023 6.697 6.697 6.466 6.586 25,445 -0.08(-1.24%)
Jul 17, 2023 6.678 6.678 6.669 6.669 1,378 +0.07(+1.11%)
Jul 14, 2023 6.595 6.595 6.595 6.595 414 -0.10(-1.51%)
Jul 13, 2023 6.697 6.697 6.688 6.697 2,412 +0.05(+0.76%)
Jul 12, 2023 6.595 6.646 6.595 6.646 1,262 +0.10(+1.48%)
Jul 11, 2023 6.595 6.614 6.549 6.549 2,951 -0.06(-0.84%)
Jul 10, 2023 6.549 6.697 6.503 6.605 7,220 -0.03(-0.44%)
Jul 07, 2023 6.568 6.660 6.568 6.634 2,512 +0.01(+0.17%)
Jul 06, 2023 6.512 6.632 6.503 6.623 4,005 +0.04(+0.56%)
Jul 05, 2023 6.512 6.595 6.503 6.586 2,816 -0.02(-0.28%)
Jul 03, 2023 6.605 6.605 6.605 6.605 613 +0.09(+1.42%)
Jun 30, 2023 6.614 6.614 6.512 6.512 3,991 +0.00(+0.00%)
Jun 29, 2023 6.503 6.512 6.503 6.512 985 +0.00(+0.00%)
Jun 28, 2023 6.586 6.632 6.503 6.512 3,666 +0.01(+0.14%)
Jun 27, 2023 6.595 6.815 6.503 6.503 5,884 -0.10(-1.54%)
Jun 26, 2023 6.614 6.660 6.595 6.605 1,212 -0.09(-1.38%)
Jun 23, 2023 6.688 6.697 6.605 6.697 2,573 +0.13(+1.98%)
Jun 22, 2023 6.495 6.586 6.495 6.567 3,878 +0.02(+0.27%)
Jun 21, 2023 6.549 6.623 6.549 6.549 5,608 +0.00(+0.00%)
Jun 20, 2023 6.558 6.586 6.475 6.549 12,304 -0.02(-0.28%)
Jun 16, 2023 6.568 6.568 6.568 6.568 1,758 -0.11(-1.66%)
Jun 15, 2023 6.475 6.678 6.457 6.678 22,229 +0.25(+3.84%)
May 08, 2023 6.712 6.712 6.377 6.432 26,278 -0.32(-4.69%)
May 05, 2023 6.712 6.812 6.712 6.748 3,084 -0.01(-0.10%)
May 04, 2023 6.694 6.857 6.676 6.755 9,203 +0.08(+1.18%)
May 03, 2023 6.884 6.895 6.676 6.676 26,409 -0.21(-3.02%)
May 02, 2023 6.893 6.893 6.798 6.884 813 +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.