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

Hennessy Advisors (NQ: HNNA )

7.200 +0.080 (+1.12%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 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 (%)
Oct 31, 2019 8.204 8.270 8.204 8.233 12,713 -0.05(-0.61%)
Oct 30, 2019 8.241 8.284 8.241 8.284 1,790 -0.01(-0.11%)
Oct 29, 2019 8.233 8.449 8.233 8.293 4,632 -0.01(-0.07%)
Oct 28, 2019 8.397 8.397 8.271 8.299 7,587 -0.01(-0.10%)
Oct 25, 2019 8.181 8.345 8.181 8.308 13,886 +0.04(+0.45%)
Oct 24, 2019 8.308 8.308 8.196 8.271 2,445 +0.00(+0.00%)
Oct 23, 2019 8.211 8.271 8.211 8.271 12,541 +0.04(+0.47%)
Oct 22, 2019 8.196 8.271 8.196 8.232 3,439 -0.04(-0.47%)
Oct 21, 2019 8.233 8.271 8.196 8.271 1,914 +0.06(+0.73%)
Oct 18, 2019 8.167 8.226 8.159 8.211 7,280 -0.02(-0.25%)
Oct 17, 2019 8.217 8.256 8.184 8.231 2,232 -0.03(-0.38%)
Oct 16, 2019 8.360 8.360 8.159 8.263 24,752 -0.04(-0.54%)
Oct 15, 2019 8.256 8.374 8.210 8.308 2,055 +0.00(+0.00%)
Oct 14, 2019 8.163 8.341 8.078 8.308 14,295 +0.10(+1.17%)
Oct 11, 2019 8.278 8.278 8.055 8.211 8,493 +0.13(+1.56%)
Oct 10, 2019 8.278 8.389 8.085 8.085 22,450 -0.21(-2.58%)
Oct 09, 2019 8.612 8.612 8.233 8.299 11,385 -0.22(-2.62%)
Oct 08, 2019 8.352 8.827 8.352 8.523 39,847 +0.22(+2.59%)
Oct 07, 2019 8.107 8.834 8.085 8.308 68,500 +0.27(+3.42%)
Oct 04, 2019 8.111 8.111 7.912 8.033 3,100 -0.05(-0.64%)
Oct 03, 2019 8.196 8.209 7.940 8.085 13,791 -0.06(-0.73%)
Oct 02, 2019 7.884 8.271 7.759 8.144 12,736 +0.06(+0.73%)
Oct 01, 2019 8.152 8.315 7.751 8.085 9,580 +0.07(+0.83%)
Sep 30, 2019 7.714 8.315 7.714 8.018 30,654 +0.19(+2.37%)
Sep 27, 2019 7.788 8.293 7.665 7.833 61,745 +0.25(+3.32%)
Sep 26, 2019 7.677 7.714 7.548 7.581 8,191 -0.09(-1.15%)
Sep 25, 2019 7.618 7.765 7.618 7.670 6,406 -0.04(-0.53%)
Sep 24, 2019 7.517 7.744 7.517 7.710 12,431 -0.00(-0.05%)
Sep 23, 2019 7.469 7.766 7.469 7.714 11,650 +0.19(+2.46%)
Sep 20, 2019 7.299 7.529 7.299 7.529 3,909 +0.29(+4.00%)
Sep 19, 2019 7.425 7.558 7.239 7.239 17,872 -0.24(-3.27%)
Sep 18, 2019 7.544 7.580 7.373 7.484 16,093 -0.15(-1.91%)
Sep 17, 2019 7.425 7.714 7.425 7.630 6,705 -0.01(-0.13%)
Sep 16, 2019 7.544 7.803 7.529 7.640 25,248 -0.19(-2.37%)
Sep 13, 2019 7.744 7.863 7.736 7.825 8,223 +0.10(+1.25%)
Sep 12, 2019 7.722 7.774 7.722 7.729 6,937 -0.10(-1.31%)
Sep 11, 2019 7.860 7.860 7.613 7.832 10,674 +0.05(+0.70%)
Sep 10, 2019 7.944 7.952 7.603 7.777 11,796 -0.13(-1.64%)
Sep 09, 2019 7.410 7.974 7.410 7.907 13,050 +0.40(+5.34%)
Sep 06, 2019 7.477 7.647 7.477 7.506 20,896 +0.07(+0.90%)
Sep 05, 2019 7.343 7.633 7.307 7.440 20,169 -0.05(-0.69%)
Sep 04, 2019 7.305 7.707 7.305 7.492 17,322 +0.04(+0.50%)
Sep 03, 2019 7.315 7.550 7.315 7.455 20,458 +0.10(+1.41%)
Aug 30, 2019 7.306 7.662 7.209 7.351 75,362 +0.05(+0.71%)
Aug 29, 2019 7.328 7.380 7.299 7.299 8,176 -0.06(-0.81%)
Aug 28, 2019 7.179 7.610 7.179 7.358 18,278 +0.09(+1.22%)
Aug 27, 2019 7.132 7.291 7.106 7.269 29,949 +0.12(+1.67%)
Aug 26, 2019 7.084 7.149 7.065 7.149 18,310 +0.10(+1.46%)
Aug 23, 2019 6.972 7.061 6.898 7.047 15,773 -0.01(-0.11%)
Aug 22, 2019 7.010 7.084 6.961 7.054 38,789 +0.04(+0.63%)
Aug 21, 2019 7.084 7.189 6.906 7.010 25,861 -0.07(-1.05%)
Aug 20, 2019 7.047 7.136 7.039 7.084 30,682 +0.10(+1.43%)
Aug 19, 2019 7.084 7.188 6.794 6.984 35,340 +0.00(+0.03%)
Aug 16, 2019 6.828 7.086 6.828 6.982 23,937 +0.10(+1.45%)
Aug 15, 2019 6.946 6.946 6.726 6.882 34,646 +0.11(+1.65%)
Aug 14, 2019 6.945 7.077 6.770 6.770 22,752 -0.28(-4.04%)
Aug 13, 2019 6.982 7.091 6.945 7.055 3,548 +0.11(+1.58%)
Aug 12, 2019 7.018 7.062 6.945 6.945 1,986 -0.07(-1.04%)
Aug 09, 2019 6.926 7.257 6.806 7.018 34,880 -0.17(-2.34%)
Aug 08, 2019 6.931 7.347 6.931 7.186 37,516 +0.29(+4.28%)
Aug 07, 2019 6.945 6.982 6.857 6.892 21,934 -0.16(-2.21%)
Aug 06, 2019 6.989 7.077 6.982 7.048 6,128 +0.01(+0.10%)
Aug 05, 2019 6.862 7.171 6.857 7.040 7,710 -0.20(-2.82%)
Aug 02, 2019 7.281 7.304 7.245 7.245 2,735 +0.00(+0.00%)
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.