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 (%)
Jul 31, 2014 7.147 7.075 7.075 7.075 10,246 -0.07(-1.01%)
Jul 30, 2014 6.999 7.151 6.958 7.147 9,580 +0.03(+0.44%)
Jul 29, 2014 7.192 7.192 7.043 7.115 4,172 +0.14(+1.99%)
Jul 28, 2014 7.398 7.398 6.967 6.976 11,443 -0.23(-3.18%)
Jul 25, 2014 7.340 7.452 7.192 7.205 13,525 -0.13(-1.83%)
Jul 24, 2014 7.340 7.340 7.183 7.340 10,725 +0.22(+3.02%)
Jul 23, 2014 7.187 7.323 6.604 7.124 24,218 -0.15(-2.04%)
Jul 22, 2014 6.734 7.544 6.734 7.272 21,318 +0.55(+8.22%)
Jul 21, 2014 6.595 6.823 6.577 6.720 20,636 -0.01(-0.20%)
Jul 18, 2014 6.441 6.734 6.441 6.734 38,455 +0.14(+2.18%)
Jul 17, 2014 6.638 6.638 6.500 6.590 9,801 -0.03(-0.41%)
Jul 16, 2014 6.581 6.617 6.419 6.617 13,490 -0.04(-0.61%)
Jul 15, 2014 6.689 6.689 6.657 6.657 2,900 -0.03(-0.40%)
Jul 14, 2014 6.797 6.797 6.568 6.684 13,093 -0.01(-0.20%)
Jul 11, 2014 6.698 6.698 6.698 6.698 545 -0.04(-0.53%)
Jul 10, 2014 6.621 6.764 6.621 6.734 5,969 +0.05(+0.74%)
Jul 09, 2014 6.595 6.693 6.595 6.684 2,922 +0.04(+0.61%)
Jul 08, 2014 7.003 7.003 6.567 6.644 10,046 -0.46(-6.51%)
Jul 07, 2014 6.850 7.106 6.846 7.106 3,105 +0.01(+0.13%)
Jul 03, 2014 7.317 7.097 7.097 7.097 7,128 +0.10(+1.48%)
Jul 02, 2014 6.801 7.034 6.801 6.994 13,151 +0.20(+2.96%)
Jul 01, 2014 6.720 6.793 6.680 6.793 2,056 +0.11(+1.69%)
Jun 30, 2014 6.536 6.725 6.536 6.680 13,343 +0.14(+2.20%)
Jun 27, 2014 6.675 6.675 6.536 6.536 14,269 -0.13(-1.89%)
Jun 26, 2014 6.384 6.662 6.384 6.662 6,228 +0.37(+5.92%)
Jun 25, 2014 6.307 6.527 6.285 6.289 6,834 -0.10(-1.55%)
Jun 24, 2014 6.321 6.455 6.316 6.388 8,591 -0.11(-1.73%)
Jun 23, 2014 6.586 6.586 6.015 6.500 35,610 +0.70(+12.07%)
Jun 20, 2014 7.039 7.138 5.800 5.800 66,921 -1.23(-17.55%)
Jun 19, 2014 7.079 7.079 6.827 7.034 29,275 -0.03(-0.44%)
Jun 18, 2014 7.403 7.403 6.810 7.066 9,912 -0.12(-1.63%)
Jun 17, 2014 7.340 7.340 6.801 7.183 18,313 -0.13(-1.78%)
Jun 16, 2014 7.609 7.609 7.313 7.313 9,821 -0.07(-0.97%)
Jun 13, 2014 6.783 7.537 6.509 7.385 17,072 -0.23(-3.06%)
Jun 12, 2014 7.048 7.629 6.986 7.618 9,442 +0.57(+8.09%)
Jun 11, 2014 6.958 7.070 6.958 7.048 9,565 +0.13(+1.95%)
Jun 10, 2014 6.913 6.958 6.734 6.913 17,112 +0.07(+0.98%)
Jun 06, 2014 6.779 6.846 6.779 6.846 7,805 +0.08(+1.23%)
Jun 05, 2014 6.514 6.846 6.514 6.763 17,956 -0.08(-1.21%)
Jun 04, 2014 6.769 6.846 6.734 6.846 7,215 +0.11(+1.67%)
Jun 03, 2014 6.734 6.846 6.554 6.734 9,988 -0.11(-1.64%)
Jun 02, 2014 6.734 6.958 6.734 6.846 28,245 +0.11(+1.67%)
May 30, 2014 6.698 6.734 6.621 6.734 6,930 +0.18(+2.67%)
May 29, 2014 6.621 6.621 6.509 6.559 6,292 -0.06(-0.95%)
May 28, 2014 6.262 6.621 6.262 6.621 9,422 +0.37(+5.96%)
May 27, 2014 6.141 6.285 6.141 6.249 14,160 +0.19(+3.11%)
May 23, 2014 5.836 6.060 6.060 6.060 15,147 +0.22(+3.85%)
May 22, 2014 5.679 5.836 5.679 5.836 13,323 +0.16(+2.77%)
May 20, 2014 5.679 5.679 5.679 5.679 0 -0.04(-0.78%)
May 19, 2014 5.545 5.724 5.544 5.724 30,426 +0.22(+4.08%)
May 16, 2014 5.495 5.701 5.297 5.499 60,472 +0.00(+0.00%)
May 15, 2014 5.499 5.724 5.459 5.499 104,902 +0.07(+1.24%)
May 14, 2014 5.499 5.499 5.432 5.432 10,705 -0.18(-3.20%)
May 13, 2014 5.611 5.611 5.611 5.611 19,001 +0.00(+0.00%)
May 09, 2014 5.611 5.611 5.611 5.611 285 -0.07(-1.19%)
May 08, 2014 5.679 5.679 5.679 5.679 314 +0.18(+3.27%)
May 07, 2014 4.952 5.836 4.758 5.499 37,869 +0.00(+0.00%)
May 06, 2014 5.387 5.611 5.387 5.499 58,189 +0.11(+2.08%)
May 05, 2014 5.477 5.477 5.387 5.387 1,169 -0.11(-2.04%)
May 02, 2014 5.448 5.499 5.448 5.499 11,654 +0.00(+0.01%)
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.