Indicators

Hennessy Advisors (NQ: HNNA )

7.240 UNCHANGED

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.456	7.505	7.308	7.423	12,087	-0.07(-0.99%)
May 27, 2021	7.398	7.505	7.283	7.497	35,923	+0.19(+2.58%)
May 26, 2021	7.406	7.484	7.283	7.308	10,248	-0.10(-1.33%)
May 25, 2021	7.521	7.562	7.406	7.406	6,593	-0.19(-2.49%)
May 24, 2021	7.694	7.694	7.521	7.595	9,405	-0.01(-0.13%)
May 21, 2021	7.537	7.735	7.491	7.606	54,423	+0.16(+2.17%)
May 20, 2021	7.428	7.517	7.419	7.444	8,515	+0.06(+0.82%)
May 19, 2021	7.561	7.561	7.282	7.383	39,000	-0.11(-1.46%)
May 18, 2021	7.290	7.541	7.290	7.492	21,111	+0.13(+1.76%)
May 17, 2021	7.403	7.403	7.282	7.363	27,121	-0.10(-1.28%)
May 14, 2021	7.581	7.646	7.403	7.459	10,857	+0.05(+0.64%)
May 13, 2021	8.819	8.819	7.379	7.411	30,013	+0.13(+1.78%)
May 12, 2021	7.472	7.472	7.282	7.282	5,838	-0.20(-2.64%)
May 11, 2021	7.606	7.606	7.444	7.480	13,009	-0.07(-0.90%)
May 10, 2021	7.610	7.614	7.548	7.548	6,740	-0.07(-0.97%)
May 07, 2021	7.606	7.650	7.606	7.622	2,250	-0.00(-0.03%)
May 06, 2021	7.678	7.695	7.622	7.624	10,095	-0.02(-0.29%)
May 05, 2021	7.695	7.695	7.638	7.646	4,128	+0.01(+0.11%)
May 04, 2021	7.848	7.873	7.638	7.638	20,028	-0.19(-2.38%)

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.