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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 29, 2014 8.040 7.838 7.838 7.838 8,905 +0.00(+0.00%)
Aug 28, 2014 8.058 8.058 7.838 7.838 625 +0.00(+0.06%)
Aug 27, 2014 7.982 7.994 7.834 7.834 10,621 -0.14(-1.80%)
Aug 26, 2014 7.978 8.040 7.978 7.978 10,165 -0.04(-0.50%)
Aug 25, 2014 7.973 8.018 7.843 8.018 6,729 +0.06(+0.73%)
Aug 22, 2014 8.085 8.085 7.816 7.960 5,639 -0.12(-1.45%)
Aug 21, 2014 7.861 8.081 7.861 8.076 14,127 +0.26(+3.33%)
Aug 20, 2014 7.835 7.835 7.816 7.816 1,676 -0.04(-0.57%)
Aug 19, 2014 7.798 8.063 7.726 7.861 15,327 -0.22(-2.78%)
Aug 18, 2014 8.085 8.085 7.748 8.085 16,492 -0.09(-1.10%)
Aug 15, 2014 8.085 8.175 7.636 8.175 9,929 +0.00(+0.00%)
Aug 14, 2014 8.130 8.175 8.085 8.175 13,867 +0.04(+0.55%)
Aug 13, 2014 8.220 8.220 7.898 8.130 11,336 -0.06(-0.71%)
Aug 12, 2014 7.560 8.220 7.524 8.189 48,759 +0.63(+8.32%)
Aug 11, 2014 7.546 7.560 7.414 7.560 8,453 +0.01(+0.18%)
Aug 08, 2014 7.627 7.627 7.533 7.546 7,689 -0.08(-1.06%)
Aug 07, 2014 7.412 7.636 7.187 7.627 46,582 +0.46(+6.46%)
Aug 06, 2014 7.142 7.164 6.962 7.164 2,466 -0.02(-0.31%)
Aug 04, 2014 7.187 7.187 7.187 7.187 17 +0.11(+1.52%)
Jul 31, 2014 7.151 7.079 7.079 7.079 10,240 -0.07(-1.01%)
Jul 30, 2014 7.003 7.155 6.962 7.151 9,575 +0.03(+0.44%)
Jul 29, 2014 7.196 7.196 7.048 7.120 4,169 +0.14(+1.99%)
Jul 28, 2014 7.403 7.403 6.971 6.980 11,436 -0.23(-3.18%)
Jul 25, 2014 7.344 7.456 7.196 7.209 13,517 -0.13(-1.83%)
Jul 24, 2014 7.344 7.344 7.187 7.344 10,719 +0.22(+3.02%)
Jul 23, 2014 7.191 7.328 6.607 7.129 24,203 -0.15(-2.04%)
Jul 22, 2014 6.738 7.549 6.738 7.277 21,305 +0.55(+8.22%)
Jul 21, 2014 6.598 6.828 6.581 6.724 20,624 -0.01(-0.20%)
Jul 18, 2014 6.444 6.738 6.444 6.738 38,431 +0.14(+2.18%)
Jul 17, 2014 6.642 6.642 6.504 6.594 9,795 -0.03(-0.41%)
Jul 16, 2014 6.585 6.621 6.423 6.621 13,482 -0.04(-0.61%)
Jul 15, 2014 6.693 6.693 6.661 6.661 2,898 -0.03(-0.40%)
Jul 14, 2014 6.801 6.801 6.572 6.688 13,085 -0.01(-0.20%)
Jul 11, 2014 6.702 6.702 6.702 6.702 545 -0.04(-0.53%)
Jul 10, 2014 6.625 6.768 6.625 6.738 5,966 +0.05(+0.74%)
Jul 09, 2014 6.598 6.697 6.598 6.688 2,920 +0.04(+0.61%)
Jul 08, 2014 7.007 7.007 6.571 6.648 10,040 -0.46(-6.51%)
Jul 07, 2014 6.855 7.111 6.850 7.111 3,103 +0.01(+0.13%)
Jul 03, 2014 7.322 7.102 7.102 7.102 7,124 +0.10(+1.48%)
Jul 02, 2014 6.805 7.039 6.805 6.998 13,143 +0.20(+2.96%)
Jul 01, 2014 6.724 6.797 6.684 6.797 2,054 +0.11(+1.69%)
Jun 30, 2014 6.540 6.729 6.540 6.684 13,335 +0.14(+2.20%)
Jun 27, 2014 6.679 6.679 6.540 6.540 14,261 -0.13(-1.89%)
Jun 26, 2014 6.387 6.666 6.387 6.666 6,224 +0.37(+5.92%)
Jun 25, 2014 6.311 6.531 6.289 6.293 6,830 -0.10(-1.55%)
Jun 24, 2014 6.324 6.459 6.320 6.392 8,586 -0.11(-1.73%)
Jun 23, 2014 6.590 6.590 6.019 6.504 35,589 +0.70(+12.07%)
Jun 20, 2014 7.043 7.142 5.803 5.803 66,881 -1.24(-17.55%)
Jun 19, 2014 7.084 7.084 6.831 7.039 29,257 -0.03(-0.44%)
Jun 18, 2014 7.407 7.407 6.814 7.070 9,906 -0.12(-1.62%)
Jun 17, 2014 7.344 7.344 6.805 7.187 18,302 -0.13(-1.78%)
Jun 16, 2014 7.614 7.614 7.317 7.317 9,815 -0.07(-0.97%)
Jun 13, 2014 6.787 7.542 6.513 7.389 17,062 -0.23(-3.06%)
Jun 12, 2014 7.052 7.634 6.990 7.623 9,437 +0.57(+8.09%)
Jun 11, 2014 6.962 7.075 6.962 7.052 9,559 +0.13(+1.95%)
Jun 10, 2014 6.917 6.962 6.738 6.917 17,102 +0.07(+0.98%)
Jun 06, 2014 6.783 6.850 6.783 6.850 7,800 +0.08(+1.23%)
Jun 05, 2014 6.518 6.850 6.518 6.767 17,945 -0.08(-1.21%)
Jun 04, 2014 6.773 6.850 6.738 6.850 7,210 +0.11(+1.67%)
Jun 03, 2014 6.738 6.850 6.558 6.738 9,982 -0.11(-1.64%)
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.