Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 7.606 7.656 7.455 7.573 11,848 -0.08(-0.99%)
May 27, 2021 7.547 7.656 7.430 7.648 35,213 +0.19(+2.58%)
May 26, 2021 7.556 7.635 7.430 7.455 10,045 -0.10(-1.33%)
May 25, 2021 7.673 7.715 7.556 7.556 6,463 -0.19(-2.49%)
May 24, 2021 7.849 7.849 7.673 7.748 9,219 -0.01(-0.13%)
May 21, 2021 7.689 7.891 7.642 7.759 53,347 +0.16(+2.17%)
May 20, 2021 7.577 7.668 7.569 7.594 8,347 +0.06(+0.82%)
May 19, 2021 7.714 7.714 7.429 7.532 38,229 -0.11(-1.46%)
May 18, 2021 7.437 7.693 7.437 7.643 20,693 +0.13(+1.76%)
May 17, 2021 7.553 7.553 7.429 7.511 26,585 -0.10(-1.28%)
May 14, 2021 7.734 7.800 7.553 7.609 10,643 +0.05(+0.64%)
May 13, 2021 8.997 8.997 7.528 7.561 29,420 +0.13(+1.78%)
May 12, 2021 7.622 7.622 7.429 7.429 5,723 -0.20(-2.64%)
May 11, 2021 7.759 7.759 7.594 7.631 12,752 -0.07(-0.90%)
May 10, 2021 7.763 7.767 7.700 7.700 6,607 -0.08(-0.97%)
May 07, 2021 7.759 7.804 7.759 7.775 2,206 -0.00(-0.03%)
May 06, 2021 7.833 7.850 7.775 7.778 9,895 -0.02(-0.29%)
May 05, 2021 7.850 7.850 7.792 7.800 4,046 +0.01(+0.11%)
May 04, 2021 8.007 8.031 7.792 7.792 19,632 -0.19(-2.38%)
May 03, 2021 7.998 7.998 7.916 7.982 12,409 -0.01(-0.10%)
Apr 30, 2021 7.998 7.998 7.924 7.990 3,876 +0.05(+0.62%)
Apr 29, 2021 8.040 8.056 7.941 7.941 4,495 -0.07(-0.93%)
Apr 28, 2021 7.957 8.039 7.924 8.015 6,832 +0.14(+1.78%)
Apr 27, 2021 7.998 7.998 7.792 7.874 18,837 -0.05(-0.63%)
Apr 26, 2021 7.759 7.949 7.759 7.924 12,489 +0.19(+2.45%)
Apr 23, 2021 7.817 7.858 7.627 7.734 7,995 -0.06(-0.74%)
Apr 22, 2021 7.577 7.891 7.570 7.792 22,368 +0.33(+4.42%)
Apr 21, 2021 7.429 7.536 7.396 7.462 9,163 +0.01(+0.11%)
Apr 20, 2021 7.528 7.553 7.454 7.454 7,070 -0.02(-0.33%)
Apr 19, 2021 7.470 7.528 7.470 7.478 5,683 +0.01(+0.11%)
Apr 16, 2021 7.520 7.553 7.387 7.470 15,143 -0.04(-0.55%)
Apr 15, 2021 7.627 7.652 7.429 7.511 29,196 +0.06(+0.78%)
Apr 14, 2021 7.874 7.974 7.454 7.454 27,569 -0.36(-4.65%)
Apr 13, 2021 7.602 8.114 7.602 7.817 14,281 -0.30(-3.66%)
Apr 12, 2021 8.254 8.357 7.858 8.114 52,504 -0.12(-1.50%)
Apr 09, 2021 7.412 8.394 7.346 8.238 146,471 +0.80(+10.77%)
Apr 08, 2021 7.420 7.462 7.387 7.437 18,580 +0.01(+0.11%)
Apr 07, 2021 7.420 7.429 7.338 7.429 10,505 +0.05(+0.67%)
Apr 06, 2021 7.255 7.420 7.255 7.379 9,138 +0.12(+1.71%)
Apr 05, 2021 7.165 7.297 7.047 7.255 25,757 +0.12(+1.62%)
Apr 01, 2021 7.165 7.181 7.066 7.140 6,784 +0.03(+0.46%)
Mar 31, 2021 7.156 7.156 7.057 7.107 7,563 +0.00(+0.00%)
Mar 30, 2021 7.041 7.115 7.041 7.107 3,000 +0.07(+0.94%)
Mar 29, 2021 6.942 7.107 6.942 7.041 17,909 -0.02(-0.23%)
Mar 26, 2021 7.057 7.057 7.000 7.057 19,868 +0.03(+0.47%)
Mar 25, 2021 6.934 7.049 6.934 7.024 9,100 -0.06(-0.82%)
Mar 24, 2021 7.024 7.082 7.024 7.082 6,453 +0.01(+0.18%)
Mar 23, 2021 7.057 7.078 7.049 7.070 5,839 -0.00(-0.06%)
Mar 22, 2021 7.074 7.091 6.975 7.074 6,786 +0.00(+0.00%)
Mar 19, 2021 7.082 7.082 6.942 7.074 12,115 +0.02(+0.23%)
Mar 18, 2021 7.111 7.215 7.057 7.057 24,081 -0.05(-0.70%)
Mar 17, 2021 7.107 7.181 7.099 7.107 7,252 -0.04(-0.58%)
Mar 16, 2021 7.132 7.172 7.123 7.148 5,895 -0.04(-0.57%)
Mar 15, 2021 7.231 7.231 7.024 7.189 11,519 -0.01(-0.11%)
Mar 12, 2021 7.082 7.198 7.024 7.198 18,657 +0.17(+2.47%)
Mar 11, 2021 7.123 7.132 7.014 7.024 6,538 +0.01(+0.12%)
Mar 10, 2021 7.049 7.181 7.016 7.016 17,807 +0.00(+0.00%)
Mar 09, 2021 7.148 7.198 6.909 7.016 17,880 -0.06(-0.82%)
Mar 08, 2021 7.000 7.288 7.000 7.074 71,479 +0.09(+1.30%)
Mar 05, 2021 7.024 7.099 6.905 6.983 18,657 +0.02(+0.24%)
Mar 04, 2021 7.049 7.198 6.942 6.967 29,437 -0.04(-0.59%)
Mar 03, 2021 7.280 7.297 6.892 7.008 60,105 -0.26(-3.63%)
Mar 02, 2021 7.222 7.297 7.099 7.272 19,909 +0.10(+1.38%)
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.