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

Hennessy Advisors (NQ: HNNA )

7.357 +0.267 (+3.76%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 13, 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 (%)
Apr 29, 2022 8.705 8.705 8.592 8.662 8,517 -0.04(-0.45%)
Apr 28, 2022 8.599 8.705 8.492 8.701 19,374 +0.13(+1.58%)
Apr 27, 2022 8.705 8.798 8.566 8.566 14,404 -0.14(-1.60%)
Apr 26, 2022 8.774 8.774 8.705 8.705 1,781 -0.19(-2.15%)
Apr 25, 2022 8.923 8.940 8.705 8.897 24,171 -0.24(-2.57%)
Apr 22, 2022 9.045 9.132 8.923 9.132 3,189 -0.04(-0.47%)
Apr 21, 2022 8.794 9.175 8.794 9.175 5,161 +0.24(+2.70%)
Apr 20, 2022 9.167 9.254 8.935 8.935 7,460 -0.23(-2.53%)
Apr 19, 2022 8.940 9.194 8.940 9.167 10,672 +0.26(+2.93%)
Apr 18, 2022 9.158 9.218 8.853 8.906 13,943 -0.26(-2.86%)
Apr 14, 2022 8.923 9.558 8.919 9.168 6,757 +0.11(+1.17%)
Apr 13, 2022 9.136 9.136 8.705 9.062 11,258 +0.11(+1.26%)
Apr 12, 2022 9.254 9.254 8.949 8.949 1,523 -0.30(-3.29%)
Apr 11, 2022 9.262 9.262 9.254 9.254 771 -0.01(-0.09%)
Apr 08, 2022 8.958 9.262 8.802 9.262 14,468 +0.38(+4.29%)
Apr 07, 2022 8.853 8.999 8.783 8.882 14,871 +0.03(+0.32%)
Apr 06, 2022 8.997 8.997 8.723 8.853 3,631 -0.20(-2.21%)
Apr 05, 2022 8.706 9.198 8.706 9.054 9,471 +0.23(+2.56%)
Apr 04, 2022 8.892 8.892 8.827 8.827 739 -0.38(-4.16%)
Apr 01, 2022 8.662 9.241 8.662 9.210 10,258 +0.40(+4.49%)
Mar 31, 2022 8.802 8.814 8.723 8.814 2,158 -0.10(-1.12%)
Mar 30, 2022 8.792 8.914 8.726 8.914 4,907 +0.09(+0.99%)
Mar 29, 2022 8.775 8.836 8.775 8.827 1,250 +0.01(+0.15%)
Mar 28, 2022 8.836 8.879 8.714 8.814 5,964 +0.02(+0.25%)
Mar 25, 2022 8.650 8.792 8.650 8.792 1,993 +0.01(+0.12%)
Mar 24, 2022 8.764 8.792 8.604 8.782 4,419 -0.01(-0.12%)
Mar 23, 2022 8.836 8.836 8.749 8.792 3,835 -0.05(-0.59%)
Mar 22, 2022 8.784 8.845 8.731 8.845 10,588 +0.01(+0.10%)
Mar 21, 2022 8.705 8.845 8.688 8.836 8,888 -0.01(-0.10%)
Mar 18, 2022 8.602 8.879 8.602 8.845 17,076 +0.14(+1.60%)
Mar 17, 2022 8.470 8.705 8.462 8.705 19,221 +0.23(+2.72%)
Mar 16, 2022 8.505 8.505 8.451 8.475 5,535 -0.03(-0.36%)
Mar 15, 2022 8.523 8.575 8.488 8.505 19,985 +0.00(+0.00%)
Mar 14, 2022 8.488 8.514 8.401 8.505 16,828 +0.01(+0.10%)
Mar 11, 2022 8.705 8.740 8.496 8.496 33,434 -0.21(-2.40%)
Mar 10, 2022 8.688 8.705 8.618 8.705 7,108 +0.17(+2.04%)
Mar 09, 2022 8.618 8.723 8.531 8.531 9,041 -0.14(-1.61%)
Mar 08, 2022 8.705 8.792 8.612 8.671 16,376 -0.04(-0.50%)
Mar 07, 2022 8.583 8.897 8.531 8.714 26,484 +0.02(+0.20%)
Mar 04, 2022 8.749 8.749 8.662 8.697 5,141 -0.03(-0.30%)
Mar 03, 2022 8.792 8.792 8.697 8.723 4,053 -0.07(-0.79%)
Mar 02, 2022 8.714 8.836 8.711 8.792 3,198 +0.09(+1.00%)
Mar 01, 2022 8.792 8.792 8.705 8.705 6,280 -0.10(-1.09%)
Feb 28, 2022 8.775 8.810 8.749 8.801 5,424 +0.05(+0.60%)
Feb 25, 2022 8.496 8.749 8.409 8.749 25,200 +0.27(+3.24%)
Feb 24, 2022 8.496 8.475 8.314 8.475 6,621 -0.14(-1.67%)
Feb 23, 2022 8.575 8.679 8.496 8.618 19,184 +0.04(+0.51%)
Feb 22, 2022 8.705 8.705 8.505 8.575 16,997 -0.23(-2.57%)
Feb 18, 2022 8.801 0 -0.04(-0.42%)
Feb 17, 2022 8.924 8.975 8.812 8.838 5,729 -0.03(-0.39%)
Feb 16, 2022 8.778 8.933 8.778 8.872 5,945 +0.03(+0.39%)
Feb 15, 2022 8.795 8.838 8.770 8.838 2,022 +0.19(+2.18%)
Feb 14, 2022 8.804 8.804 8.589 8.649 27,822 -0.15(-1.76%)
Feb 11, 2022 8.804 9.018 8.725 8.804 21,066 +0.00(+0.00%)
Feb 10, 2022 8.744 8.890 8.744 8.804 9,175 +0.00(+0.00%)
Feb 09, 2022 8.641 8.816 8.641 8.804 6,656 +0.03(+0.34%)
Feb 08, 2022 8.692 8.804 8.692 8.774 2,088 +0.13(+1.47%)
Feb 07, 2022 8.598 8.757 8.598 8.647 8,583 -0.11(-1.26%)
Feb 04, 2022 8.891 8.891 8.710 8.756 3,018 -0.09(-1.02%)
Feb 03, 2022 9.018 8.847 5,381 -0.15(-1.70%)
Feb 02, 2022 8.945 9.000 8.872 9.000 2,933 -0.02(-0.21%)
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.