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, 2022 8.668 8.711 8.513 8.711 3,127 +0.01(+0.12%)
Aug 30, 2022 8.606 8.701 8.606 8.701 637 +0.08(+0.89%)
Aug 29, 2022 8.589 8.720 8.519 8.624 3,864 +0.08(+0.92%)
Aug 26, 2022 8.545 8.545 8.545 8.545 433 -0.04(-0.51%)
Aug 25, 2022 8.589 8.589 8.589 8.589 520 +0.11(+1.24%)
Aug 24, 2022 8.545 8.545 8.422 8.483 3,243 -0.13(-1.53%)
Aug 23, 2022 8.396 8.615 8.361 8.615 951 +0.15(+1.72%)
Aug 22, 2022 8.570 8.570 8.440 8.470 6,367 -0.18(-2.09%)
Aug 19, 2022 8.554 8.702 8.396 8.650 2,167 +0.10(+1.13%)
Aug 18, 2022 8.475 8.554 8.451 8.554 6,063 +0.20(+2.41%)
Aug 17, 2022 8.413 8.510 8.343 8.352 14,462 -0.06(-0.73%)
Aug 16, 2022 8.703 8.781 8.413 8.413 22,213 -0.39(-4.38%)
Aug 15, 2022 8.808 8.987 8.769 8.799 1,612 -0.15(-1.69%)
Aug 12, 2022 8.872 8.950 8.786 8.950 3,366 -0.04(-0.48%)
Aug 11, 2022 8.725 9.063 8.725 8.993 6,882 +0.20(+2.31%)
Aug 10, 2022 8.864 8.907 8.691 8.790 1,008 +0.05(+0.54%)
Aug 09, 2022 8.846 8.890 8.695 8.743 4,737 +0.01(+0.10%)
Aug 08, 2022 8.647 8.870 8.647 8.734 2,708 +0.02(+0.24%)
Aug 05, 2022 8.639 8.898 8.596 8.713 3,632 +0.15(+1.77%)
Aug 04, 2022 9.227 9.227 8.561 8.561 3,424 -0.43(-4.81%)
Aug 03, 2022 8.855 9.084 8.820 8.993 2,571 +0.02(+0.19%)
Aug 02, 2022 8.691 8.980 8.691 8.976 8,819 +0.17(+1.96%)
Aug 01, 2022 8.759 8.913 8.734 8.803 7,381 -0.06(-0.66%)
Jul 29, 2022 8.743 8.862 8.734 8.862 2,197 -0.04(-0.41%)
Jul 28, 2022 8.907 9.106 8.509 8.898 7,531 -0.11(-1.25%)
Jul 27, 2022 8.814 9.011 8.814 9.011 1,114 +0.22(+2.46%)
Jul 26, 2022 9.062 9.062 8.794 8.794 6,743 -0.29(-3.14%)
Jul 25, 2022 8.950 9.080 8.950 9.080 1,644 +0.23(+2.62%)
Jul 22, 2022 9.279 9.328 8.848 8.848 2,449 -0.53(-5.61%)
Jul 21, 2022 9.374 9.374 9.374 9.374 407 +0.33(+3.63%)
Jul 20, 2022 8.881 9.449 8.881 9.045 5,921 -0.14(-1.51%)
Jul 19, 2022 8.812 9.261 8.699 9.184 14,808 +0.54(+6.31%)
Jul 18, 2022 8.310 8.734 8.310 8.639 11,056 +0.35(+4.17%)
Jul 15, 2022 8.247 8.454 8.137 8.293 4,841 +0.15(+1.80%)
Jul 14, 2022 8.068 8.241 8.068 8.146 2,238 -0.02(-0.21%)
Jul 13, 2022 7.999 8.329 7.956 8.163 32,327 +0.16(+2.05%)
Jul 12, 2022 8.181 8.345 7.999 7.999 20,054 -0.29(-3.44%)
Jul 11, 2022 8.431 8.543 7.938 8.284 52,271 -0.07(-0.83%)
Jul 08, 2022 8.466 8.647 8.353 8.353 20,496 -0.10(-1.13%)
Jul 07, 2022 8.814 8.941 8.353 8.449 26,718 -0.32(-3.65%)
Jul 06, 2022 9.043 9.158 8.665 8.769 11,694 -0.13(-1.46%)
Jul 05, 2022 9.400 9.402 8.898 8.898 19,784 -0.09(-0.96%)
Jul 01, 2022 9.080 9.080 8.836 8.985 5,790 -0.04(-0.48%)
Jun 30, 2022 9.080 9.080 8.777 9.028 5,309 -0.01(-0.10%)
Jun 29, 2022 9.063 9.127 8.794 9.037 4,131 -0.01(-0.10%)
Jun 28, 2022 9.180 9.180 8.864 9.045 9,152 +0.06(+0.67%)
Jun 27, 2022 9.002 9.279 8.741 8.985 6,208 -0.02(-0.19%)
Jun 24, 2022 8.727 9.071 8.727 9.002 1,709 +0.20(+2.26%)
Jun 23, 2022 9.106 9.132 8.665 8.803 10,830 -0.30(-3.32%)
Jun 22, 2022 9.071 9.331 8.985 9.106 15,294 -0.06(-0.66%)
Jun 21, 2022 9.080 9.469 8.656 9.166 43,581 +0.09(+0.95%)
Jun 17, 2022 8.431 9.080 8.414 9.080 34,698 +0.44(+5.11%)
Jun 16, 2022 8.431 8.639 8.293 8.639 16,059 +0.18(+2.15%)
Jun 15, 2022 8.864 8.864 8.371 8.457 15,017 -0.43(-4.86%)
Jun 14, 2022 8.985 9.028 8.691 8.890 12,558 -0.01(-0.10%)
Jun 13, 2022 8.950 9.011 8.760 8.898 5,587 -0.11(-1.25%)
Jun 10, 2022 8.881 9.054 8.803 9.011 3,965 +0.15(+1.66%)
Jun 09, 2022 8.985 9.046 8.747 8.864 2,325 -0.10(-1.06%)
Jun 08, 2022 8.950 9.080 8.950 8.959 13,483 +0.00(+0.00%)
Jun 07, 2022 8.838 9.080 8.838 8.959 16,233 +0.20(+2.24%)
Jun 06, 2022 9.071 9.071 8.762 8.762 1,784 -0.19(-2.10%)
Jun 03, 2022 9.064 9.253 8.882 8.950 33,425 +0.03(+0.39%)
Jun 02, 2022 9.201 9.201 8.868 8.916 3,714 -0.08(-0.87%)
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.