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 30, 2021 7.616 7.698 7.616 7.641 1,032 -0.04(-0.54%)
Jul 29, 2021 7.715 7.715 7.682 7.682 2,848 +0.01(+0.11%)
Jul 28, 2021 7.748 7.748 7.674 7.674 1,124 +0.01(+0.11%)
Jul 27, 2021 7.625 7.666 7.625 7.666 2,588 -0.06(-0.74%)
Jul 26, 2021 7.715 7.789 7.666 7.723 2,276 +0.07(+0.86%)
Jul 23, 2021 7.666 7.723 7.583 7.657 17,379 +0.05(+0.65%)
Jul 22, 2021 7.680 7.706 7.575 7.608 10,390 +0.03(+0.43%)
Jul 21, 2021 7.723 7.723 7.575 7.575 2,222 -0.07(-0.86%)
Jul 20, 2021 7.698 7.715 7.592 7.641 10,556 +0.06(+0.76%)
Jul 19, 2021 7.649 7.723 7.575 7.583 10,305 +0.00(+0.00%)
Jul 16, 2021 7.704 7.704 7.583 7.583 8,804 -0.02(-0.22%)
Jul 15, 2021 7.682 7.682 7.600 7.600 4,954 -0.10(-1.33%)
Jul 14, 2021 7.846 7.928 7.682 7.703 17,533 -0.16(-2.04%)
Jul 13, 2021 7.928 7.928 7.854 7.863 8,048 -0.04(-0.51%)
Jul 12, 2021 7.945 7.945 7.846 7.904 5,334 -0.02(-0.23%)
Jul 09, 2021 7.887 7.985 7.887 7.922 4,054 -0.04(-0.49%)
Jul 08, 2021 7.822 7.961 7.723 7.961 16,137 +0.18(+2.32%)
Jul 07, 2021 7.764 7.805 7.723 7.781 27,543 +0.04(+0.48%)
Jul 06, 2021 7.723 7.804 7.690 7.744 7,447 +0.05(+0.59%)
Jul 02, 2021 7.781 7.781 7.641 7.698 6,204 +0.02(+0.21%)
Jul 01, 2021 7.789 7.789 7.657 7.682 5,072 +0.00(+0.00%)
Jun 30, 2021 7.616 7.682 7.616 7.682 3,973 +0.06(+0.75%)
Jun 29, 2021 7.707 7.707 7.616 7.625 3,813 +0.00(+0.00%)
Jun 28, 2021 7.649 7.707 7.625 7.625 6,800 -0.07(-0.85%)
Jun 25, 2021 7.616 7.690 7.600 7.690 11,423 +0.06(+0.75%)
Jun 24, 2021 7.608 7.657 7.600 7.633 2,924 +0.03(+0.43%)
Jun 23, 2021 7.723 7.723 7.600 7.600 6,601 -0.07(-0.90%)
Jun 22, 2021 7.707 7.707 7.600 7.669 5,110 +0.03(+0.37%)
Jun 21, 2021 7.600 7.689 7.600 7.641 6,932 -0.06(-0.75%)
Jun 18, 2021 7.666 7.698 7.600 7.698 22,195 +0.03(+0.43%)
Jun 17, 2021 7.666 7.698 7.666 7.666 5,692 +0.00(+0.00%)
Jun 16, 2021 7.649 7.687 7.649 7.666 2,294 -0.03(-0.43%)
Jun 15, 2021 7.657 7.698 7.649 7.698 9,000 +0.04(+0.54%)
Jun 14, 2021 7.682 7.709 7.657 7.657 5,859 -0.03(-0.43%)
Jun 11, 2021 7.715 7.715 7.690 7.690 1,947 -0.06(-0.74%)
Jun 10, 2021 7.748 7.748 7.661 7.748 16,105 +0.08(+1.01%)
Jun 09, 2021 7.559 7.674 7.542 7.670 12,174 +0.11(+1.47%)
Jun 08, 2021 7.542 7.674 7.501 7.559 3,664 +0.00(+0.00%)
Jun 07, 2021 7.546 7.608 7.485 7.559 4,666 +0.00(+0.00%)
Jun 04, 2021 7.633 7.641 7.493 7.559 8,244 -0.07(-0.86%)
Jun 03, 2021 7.542 7.641 7.474 7.625 9,973 +0.14(+1.87%)
Jun 02, 2021 7.395 7.551 7.395 7.485 6,054 +0.09(+1.22%)
Jun 01, 2021 7.501 7.507 7.394 7.394 7,951 -0.03(-0.44%)
May 28, 2021 7.460 7.509 7.312 7.427 12,080 -0.07(-0.99%)
May 27, 2021 7.403 7.509 7.288 7.501 35,901 +0.19(+2.58%)
May 26, 2021 7.411 7.488 7.288 7.312 10,242 -0.10(-1.33%)
May 25, 2021 7.526 7.567 7.411 7.411 6,589 -0.19(-2.49%)
May 24, 2021 7.698 7.698 7.526 7.600 9,399 -0.01(-0.13%)
May 21, 2021 7.541 7.740 7.496 7.610 54,390 +0.16(+2.17%)
May 20, 2021 7.432 7.521 7.424 7.448 8,510 +0.06(+0.82%)
May 19, 2021 7.566 7.566 7.286 7.387 38,976 -0.11(-1.46%)
May 18, 2021 7.294 7.546 7.294 7.497 21,098 +0.13(+1.76%)
May 17, 2021 7.408 7.408 7.286 7.367 27,105 -0.10(-1.28%)
May 14, 2021 7.586 7.651 7.408 7.463 10,851 +0.05(+0.64%)
May 13, 2021 8.825 8.825 7.383 7.416 29,995 +0.13(+1.78%)
May 12, 2021 7.476 7.476 7.286 7.286 5,835 -0.20(-2.64%)
May 11, 2021 7.610 7.610 7.448 7.484 13,001 -0.07(-0.90%)
May 10, 2021 7.614 7.618 7.553 7.553 6,736 -0.07(-0.97%)
May 07, 2021 7.610 7.655 7.610 7.626 2,249 -0.00(-0.03%)
May 06, 2021 7.683 7.699 7.626 7.629 10,089 -0.02(-0.29%)
May 05, 2021 7.699 7.699 7.643 7.651 4,125 +0.01(+0.11%)
May 04, 2021 7.853 7.877 7.643 7.643 20,016 -0.19(-2.38%)
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.