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

Hennessy Advisors (NQ: HNNA )

7.250 +0.020 (+0.28%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 31, 2015 11.12 11.21 11.12 11.14 27,339 -0.06(-0.52%)
Aug 28, 2015 11.11 11.22 11.11 11.20 31,101 +0.06(+0.57%)
Aug 27, 2015 11.19 11.19 11.05 11.14 13,397 +0.09(+0.78%)
Aug 26, 2015 11.03 11.07 11.00 11.05 54,348 +0.06(+0.51%)
Aug 25, 2015 11.19 11.19 10.99 10.99 31,638 -0.06(-0.57%)
Aug 24, 2015 11.01 11.24 10.89 11.06 64,418 -0.01(-0.08%)
Aug 21, 2015 10.86 11.09 10.36 11.07 62,888 +0.71(+6.83%)
Aug 20, 2015 10.36 10.37 10.47 10.36 18,134 -0.11(-1.08%)
Aug 19, 2015 10.27 10.47 10.27 10.47 899 +0.12(+1.13%)
Aug 18, 2015 10.48 10.49 10.35 10.35 21,582 -0.14(-1.37%)
Aug 17, 2015 10.45 10.51 10.45 10.50 1,665 +0.10(+1.00%)
Aug 14, 2015 10.27 10.60 10.27 10.39 37,256 +0.15(+1.49%)
Aug 13, 2015 10.15 10.24 9.882 10.24 4,701 +0.02(+0.22%)
Aug 12, 2015 10.19 10.22 10.02 10.22 6,284 +0.32(+3.22%)
Aug 11, 2015 9.994 10.22 9.882 9.900 20,895 +0.01(+0.12%)
Aug 10, 2015 9.882 10.03 9.882 9.888 3,350 -0.22(-2.16%)
Aug 07, 2015 9.927 10.11 9.927 10.11 8,096 +0.29(+2.97%)
Aug 06, 2015 9.779 9.976 9.770 9.815 7,691 -0.11(-1.13%)
Aug 05, 2015 9.851 10.08 9.460 9.927 8,936 +0.24(+2.46%)
Aug 04, 2015 9.208 10.11 9.208 9.689 47,693 +0.74(+8.23%)
Jul 31, 2015 8.831 8.952 8.952 8.952 89 +0.31(+3.53%)
Jul 30, 2015 8.795 8.885 8.647 8.647 11,109 -0.29(-3.27%)
Jul 29, 2015 8.943 8.988 8.817 8.939 8,726 +0.06(+0.71%)
Jul 28, 2015 8.871 8.898 8.764 8.876 13,397 +0.11(+1.28%)
Jul 27, 2015 8.930 9.078 8.759 8.764 17,431 -0.26(-2.84%)
Jul 24, 2015 8.975 9.141 8.885 9.020 4,292 +0.06(+0.64%)
Jul 23, 2015 8.871 8.962 8.871 8.962 1,458 -0.13(-1.42%)
Jul 22, 2015 8.961 9.118 8.916 9.091 13,733 +0.19(+2.12%)
Jul 21, 2015 8.903 9.022 8.903 8.903 4,684 +0.01(+0.10%)
Jul 20, 2015 8.970 8.997 8.858 8.894 10,258 -0.05(-0.55%)
Jul 17, 2015 8.979 8.979 8.871 8.943 15,784 +0.07(+0.76%)
Jul 16, 2015 8.782 8.885 8.759 8.876 3,234 -0.26(-2.90%)
Jul 15, 2015 8.777 9.141 8.696 9.141 7,809 +0.39(+4.47%)
Jul 14, 2015 8.611 9.186 8.377 8.750 106,738 -0.01(-0.11%)
Jul 13, 2015 8.593 8.764 8.593 8.759 3,116 +0.16(+1.88%)
Jul 10, 2015 8.409 8.602 8.409 8.597 16,305 +0.05(+0.63%)
Jul 09, 2015 8.543 8.543 8.543 8.543 2,943 +0.01(+0.16%)
Jul 08, 2015 8.355 8.552 8.355 8.530 9,348 +0.18(+2.21%)
Jul 07, 2015 8.503 8.518 8.310 8.346 3,134 -0.27(-3.08%)
Jul 06, 2015 8.314 8.611 8.193 8.611 43,463 +0.25(+2.95%)
Jul 02, 2015 8.557 8.364 8.364 8.364 12,689 -0.55(-6.20%)
Jul 01, 2015 8.440 9.199 8.332 8.916 77,449 +0.45(+5.30%)
Jun 30, 2015 8.579 8.602 8.368 8.467 17,945 -0.04(-0.53%)
Jun 29, 2015 8.454 8.570 8.427 8.512 29,653 -0.16(-1.81%)
Jun 26, 2015 8.530 8.696 8.404 8.669 28,721 +0.11(+1.31%)
Jun 25, 2015 8.759 8.831 8.557 8.557 27,627 -0.13(-1.55%)
Jun 24, 2015 8.723 9.029 8.669 8.692 44,006 -0.16(-1.78%)
Jun 23, 2015 8.907 8.907 8.633 8.849 28,496 +0.00(+0.05%)
Jun 22, 2015 8.773 8.887 8.570 8.844 48,007 +0.09(+0.97%)
Jun 19, 2015 9.029 9.029 8.759 8.759 51,896 -0.31(-3.47%)
Jun 18, 2015 9.204 9.204 9.074 9.074 1,233 -0.02(-0.25%)
Jun 17, 2015 8.820 9.096 8.820 9.096 6,509 +0.18(+2.02%)
Jun 16, 2015 9.091 9.096 8.903 8.916 2,787 -0.09(-1.00%)
Jun 15, 2015 9.163 9.199 8.984 9.006 27,803 +0.03(+0.35%)
Jun 12, 2015 9.172 9.208 9.074 8.975 5,507 -0.18(-1.91%)
Jun 11, 2015 8.759 9.150 8.669 9.150 8,375 +0.48(+5.54%)
Jun 10, 2015 8.584 8.732 8.400 8.669 30,343 -0.02(-0.21%)
Jun 09, 2015 8.826 8.826 8.561 8.687 37,065 -0.07(-0.77%)
Jun 08, 2015 8.642 8.759 8.552 8.755 20,074 +0.01(+0.12%)
Jun 05, 2015 8.755 8.755 8.744 8.744 1,271 +0.05(+0.60%)
Jun 04, 2015 8.615 8.692 8.615 8.692 2,411 +0.09(+1.04%)
Jun 03, 2015 8.602 8.624 8.534 8.602 19,081 -0.04(-0.52%)
Jun 02, 2015 8.651 8.732 8.494 8.647 42,875 -0.07(-0.77%)
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.