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, 2020 6.208 6.216 6.038 6.061 12,029 -0.13(-2.12%)
Jul 30, 2020 6.112 6.193 6.030 6.193 1,760 +0.11(+1.77%)
Jul 29, 2020 6.208 6.208 6.030 6.085 6,566 -0.13(-2.10%)
Jul 28, 2020 6.092 6.216 6.092 6.216 4,555 +0.08(+1.32%)
Jul 27, 2020 6.185 6.216 6.108 6.135 6,550 -0.05(-0.81%)
Jul 24, 2020 6.193 6.193 6.131 6.185 3,104 +0.08(+1.27%)
Jul 23, 2020 6.216 6.216 6.108 6.108 6,369 -0.09(-1.37%)
Jul 22, 2020 6.119 6.231 6.108 6.193 7,989 +0.04(+0.63%)
Jul 21, 2020 6.088 6.262 6.062 6.154 11,712 -0.03(-0.50%)
Jul 20, 2020 6.177 6.185 5.999 6.185 4,739 +0.02(+0.25%)
Jul 17, 2020 6.154 6.185 6.007 6.169 9,830 -0.02(-0.25%)
Jul 16, 2020 6.158 6.185 6.158 6.185 510 +0.00(+0.00%)
Jul 15, 2020 6.185 6.185 6.092 6.185 10,482 +0.00(+0.00%)
Jul 14, 2020 6.185 6.185 6.185 6.185 836 -0.10(-1.60%)
Jul 13, 2020 6.231 6.285 6.046 6.285 1,337 +0.05(+0.81%)
Jul 10, 2020 6.332 6.332 6.203 6.235 517 -0.13(-2.01%)
Jul 09, 2020 6.139 6.363 6.046 6.363 3,352 +0.22(+3.52%)
Jul 08, 2020 6.146 6.146 6.146 6.146 400 -0.22(-3.52%)
Jul 07, 2020 6.224 6.370 6.100 6.370 7,931 +0.22(+3.65%)
Jul 06, 2020 6.185 6.293 6.146 6.146 5,466 -0.04(-0.63%)
Jul 02, 2020 6.146 6.332 6.146 6.185 4,527 -0.07(-1.17%)
Jul 01, 2020 6.208 6.258 6.146 6.258 3,657 +0.16(+2.60%)
Jun 30, 2020 6.115 6.293 6.100 6.100 7,239 -0.02(-0.25%)
Jun 29, 2020 6.224 6.224 6.030 6.115 6,471 -0.15(-2.47%)
Jun 26, 2020 6.301 6.301 6.145 6.270 7,760 -0.11(-1.70%)
Jun 25, 2020 6.541 6.541 6.255 6.378 3,863 -0.10(-1.55%)
Jun 24, 2020 6.417 6.479 6.185 6.479 3,357 +0.08(+1.21%)
Jun 23, 2020 6.552 6.618 6.378 6.401 7,936 -0.18(-2.71%)
Jun 22, 2020 6.394 6.579 6.233 6.579 5,644 +0.19(+2.90%)
Jun 19, 2020 6.231 6.394 6.123 6.394 10,606 +0.13(+2.10%)
Jun 18, 2020 6.231 6.262 6.200 6.262 7,134 +0.05(+0.75%)
Jun 17, 2020 6.309 6.309 6.162 6.216 9,209 -0.02(-0.37%)
Jun 16, 2020 6.370 6.370 6.169 6.239 18,770 +0.05(+0.87%)
Jun 15, 2020 6.246 6.510 5.964 6.185 20,717 +0.08(+1.33%)
Jun 12, 2020 6.780 6.935 6.069 6.104 19,789 -0.25(-3.95%)
Jun 11, 2020 6.548 6.548 6.170 6.355 7,846 -0.39(-5.76%)
Jun 10, 2020 6.239 6.743 6.239 6.743 11,407 +0.47(+7.42%)
Jun 09, 2020 6.208 6.278 6.108 6.278 10,998 +0.03(+0.49%)
Jun 08, 2020 6.069 6.340 5.953 6.247 49,116 +0.23(+3.86%)
Jun 05, 2020 6.370 6.370 5.999 6.015 15,909 -0.24(-3.83%)
Jun 04, 2020 6.073 6.255 6.073 6.255 3,400 +0.05(+0.75%)
Jun 03, 2020 6.278 6.378 6.208 6.208 18,669 -0.05(-0.86%)
Jun 02, 2020 6.231 6.494 6.100 6.262 55,693 +0.03(+0.50%)
Jun 01, 2020 6.231 6.456 6.216 6.231 3,714 +0.05(+0.75%)
May 29, 2020 6.285 6.533 6.185 6.185 7,631 -0.04(-0.62%)
May 28, 2020 6.340 6.479 6.108 6.224 21,348 -0.04(-0.62%)
May 27, 2020 5.922 6.602 5.922 6.262 9,876 +0.12(+1.89%)
May 26, 2020 5.798 6.185 5.737 6.146 17,799 +0.10(+1.66%)
May 22, 2020 6.030 6.046 5.721 6.046 6,337 +0.11(+1.79%)
May 21, 2020 6.031 6.114 5.924 5.939 18,462 -0.14(-2.25%)
May 20, 2020 6.183 6.183 5.924 6.076 30,790 +0.02(+0.31%)
May 19, 2020 5.833 6.190 5.681 6.057 11,383 +0.58(+10.61%)
May 18, 2020 5.355 5.917 5.317 5.476 9,147 +0.16(+3.00%)
May 15, 2020 5.355 5.355 5.317 5.317 3,686 -0.02(-0.43%)
May 14, 2020 5.958 5.958 5.317 5.339 10,058 -0.57(-9.64%)
May 13, 2020 6.088 6.095 5.803 5.909 1,292 -0.12(-1.95%)
May 12, 2020 6.205 6.205 5.788 6.027 7,168 -0.01(-0.19%)
May 11, 2020 6.061 6.410 6.038 6.038 9,850 -0.17(-2.75%)
May 08, 2020 5.856 6.342 5.696 6.209 3,159 +0.18(+2.96%)
May 07, 2020 6.159 6.159 6.031 6.031 1,986 -0.04(-0.63%)
May 06, 2020 6.228 6.327 6.069 6.069 2,101 -0.00(-0.06%)
May 05, 2020 6.342 6.456 5.906 6.072 25,655 -0.16(-2.50%)
May 04, 2020 5.856 6.308 5.856 6.228 17,431 +0.34(+5.81%)
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.