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 31, 2021 8.368 8.493 8.368 8.493 3,174 +0.16(+1.90%)
Aug 30, 2021 8.477 8.477 8.335 8.335 8,451 -0.17(-1.96%)
Aug 27, 2021 8.610 8.618 8.435 8.502 4,204 -0.16(-1.83%)
Aug 26, 2021 8.581 8.660 8.581 8.660 2,116 +0.11(+1.27%)
Aug 25, 2021 8.506 8.556 8.418 8.552 4,816 +0.00(+0.03%)
Aug 24, 2021 8.502 8.577 8.502 8.549 5,088 +0.07(+0.85%)
Aug 23, 2021 8.485 8.668 8.468 8.477 9,116 +0.01(+0.15%)
Aug 20, 2021 8.243 8.493 8.077 8.464 19,613 +0.30(+3.67%)
Aug 19, 2021 8.244 8.244 7.969 8.164 4,916 -0.16(-1.90%)
Aug 18, 2021 8.310 8.410 8.214 8.323 4,059 -0.03(-0.33%)
Aug 17, 2021 8.010 8.368 8.010 8.351 8,847 +0.07(+0.79%)
Aug 16, 2021 8.302 8.414 8.077 8.285 22,245 -0.21(-2.47%)
Aug 13, 2021 8.487 8.536 8.306 8.495 9,740 +0.04(+0.49%)
Aug 12, 2021 8.487 8.496 8.306 8.454 10,369 -0.01(-0.10%)
Aug 11, 2021 8.216 8.463 8.216 8.463 21,877 +0.25(+3.03%)
Aug 10, 2021 8.216 8.216 8.130 8.213 15,563 -0.00(-0.03%)
Aug 09, 2021 8.208 8.216 7.897 8.216 20,130 +0.00(+0.00%)
Aug 06, 2021 8.035 8.216 8.035 8.216 2,288 -0.12(-1.48%)
Aug 05, 2021 7.772 8.438 7.666 8.339 60,034 +0.70(+9.14%)
Aug 04, 2021 7.715 7.715 7.641 7.641 2,336 -0.02(-0.32%)
Aug 03, 2021 7.764 7.764 7.641 7.666 9,789 -0.07(-0.85%)
Aug 02, 2021 7.674 7.731 7.625 7.731 6,888 +0.09(+1.18%)
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%)
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.