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

Hennessy Advisors (NQ: HNNA )

7.200 -0.030 (-0.41%)
Streaming Delayed Price Updated: 1:44 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 30, 2019 7.302 7.658 7.204 7.346 75,407 +0.05(+0.71%)
Aug 29, 2019 7.324 7.376 7.294 7.294 8,181 -0.06(-0.81%)
Aug 28, 2019 7.175 7.606 7.175 7.354 18,289 +0.09(+1.22%)
Aug 27, 2019 7.128 7.287 7.102 7.265 29,967 +0.12(+1.67%)
Aug 26, 2019 7.079 7.145 7.061 7.145 18,321 +0.10(+1.46%)
Aug 23, 2019 6.968 7.057 6.894 7.042 15,783 -0.01(-0.11%)
Aug 22, 2019 7.005 7.079 6.957 7.050 38,812 +0.04(+0.63%)
Aug 21, 2019 7.079 7.184 6.902 7.005 25,877 -0.07(-1.05%)
Aug 20, 2019 7.042 7.131 7.035 7.079 30,701 +0.10(+1.43%)
Aug 19, 2019 7.079 7.183 6.790 6.979 35,362 +0.00(+0.03%)
Aug 16, 2019 6.824 7.082 6.824 6.978 23,951 +0.10(+1.45%)
Aug 15, 2019 6.942 6.942 6.722 6.878 34,667 +0.11(+1.65%)
Aug 14, 2019 6.941 7.072 6.766 6.766 22,766 -0.28(-4.04%)
Aug 13, 2019 6.978 7.087 6.941 7.051 3,550 +0.11(+1.58%)
Aug 12, 2019 7.014 7.058 6.941 6.941 1,987 -0.07(-1.04%)
Aug 09, 2019 6.922 7.253 6.802 7.014 34,901 -0.17(-2.34%)
Aug 08, 2019 6.926 7.343 6.926 7.182 37,538 +0.29(+4.28%)
Aug 07, 2019 6.941 6.978 6.853 6.888 21,948 -0.16(-2.21%)
Aug 06, 2019 6.985 7.072 6.978 7.043 6,131 +0.01(+0.10%)
Aug 05, 2019 6.858 7.167 6.853 7.036 7,715 -0.20(-2.82%)
Aug 02, 2019 7.277 7.299 7.241 7.241 2,737 +0.00(+0.00%)
Aug 01, 2019 7.350 7.474 7.241 7.241 2,496 -0.07(-0.90%)
Jul 31, 2019 7.248 7.489 7.248 7.306 9,884 +0.00(+0.00%)
Jul 30, 2019 7.343 7.431 7.124 7.306 3,566 -0.04(-0.50%)
Jul 29, 2019 7.482 7.518 7.343 7.343 4,973 -0.11(-1.47%)
Jul 26, 2019 7.452 7.511 7.452 7.452 7,254 +0.02(+0.29%)
Jul 25, 2019 7.526 7.526 7.343 7.431 14,119 -0.06(-0.78%)
Jul 24, 2019 7.373 7.817 7.373 7.489 8,522 +0.13(+1.79%)
Jul 23, 2019 7.452 7.847 7.357 7.357 8,596 +0.07(+1.00%)
Jul 22, 2019 7.343 7.648 7.284 7.284 34,143 -0.02(-0.30%)
Jul 19, 2019 7.277 7.306 7.080 7.306 22,856 +0.08(+1.10%)
Jul 18, 2019 7.079 7.306 6.883 7.226 62,144 +0.38(+5.56%)
Jul 17, 2019 6.977 6.977 6.795 6.846 18,939 -0.07(-0.95%)
Jul 16, 2019 6.939 6.979 6.904 6.912 11,977 +0.01(+0.11%)
Jul 15, 2019 6.929 6.929 6.904 6.904 2,826 +0.00(+0.00%)
Jul 12, 2019 7.051 7.126 6.903 6.904 4,242 -0.17(-2.38%)
Jul 11, 2019 6.934 7.072 6.868 7.072 5,348 +0.17(+2.49%)
Jul 10, 2019 6.941 6.957 6.901 6.901 3,059 -0.13(-1.88%)
Jul 09, 2019 6.984 7.047 6.978 7.033 3,022 +0.09(+1.30%)
Jul 08, 2019 7.051 7.051 6.904 6.943 2,511 -0.11(-1.53%)
Jul 05, 2019 7.051 7.051 6.904 7.051 2,463 +0.13(+1.90%)
Jul 03, 2019 7.102 7.102 6.919 6.919 1,094 -0.10(-1.44%)
Jul 02, 2019 7.058 7.058 7.020 7.020 3,442 -0.09(-1.25%)
Jul 01, 2019 7.219 7.219 6.932 7.109 2,607 +0.02(+0.31%)
Jun 28, 2019 7.116 7.153 6.853 7.087 5,200 +0.01(+0.10%)
Jun 27, 2019 7.080 7.146 7.014 7.080 3,787 +0.00(+0.00%)
Jun 26, 2019 7.043 7.135 7.043 7.080 2,202 +0.06(+0.83%)
Jun 25, 2019 7.087 7.146 7.021 7.021 11,714 -0.02(-0.31%)
Jun 24, 2019 7.138 7.138 7.014 7.043 3,249 -0.08(-1.13%)
Jun 21, 2019 7.051 7.124 6.831 7.124 3,147 -0.01(-0.09%)
Jun 20, 2019 7.017 7.130 7.017 7.130 1,552 -0.01(-0.12%)
Jun 19, 2019 6.970 7.138 6.926 7.138 1,468 +0.26(+3.75%)
Jun 18, 2019 7.080 7.160 6.813 6.880 3,869 +0.05(+0.72%)
Jun 17, 2019 6.941 6.941 6.831 6.831 3,780 -0.07(-1.06%)
Jun 14, 2019 6.875 6.904 6.795 6.904 8,485 -0.01(-0.11%)
Jun 13, 2019 6.809 6.928 6.797 6.912 8,422 +0.15(+2.16%)
Jun 12, 2019 6.729 7.007 6.729 6.766 16,166 -0.03(-0.43%)
Jun 11, 2019 7.014 7.198 6.725 6.795 21,604 -0.14(-2.00%)
Jun 10, 2019 6.824 6.941 6.788 6.934 11,528 +0.11(+1.61%)
Jun 07, 2019 6.671 6.824 6.638 6.824 5,337 +0.10(+1.47%)
Jun 06, 2019 6.627 6.758 6.576 6.725 16,186 +0.07(+1.04%)
Jun 05, 2019 6.722 6.751 6.656 6.656 2,477 -0.10(-1.51%)
Jun 04, 2019 6.798 6.798 6.645 6.758 8,302 -0.03(-0.43%)
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.