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

Hennessy Advisors (NQ: HNNA )

10.17 -0.33 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2019 6.705 6.720 6.576 6.720 5,976 -0.03(-0.43%)
May 30, 2019 6.662 6.795 6.583 6.749 4,096 -0.08(-1.16%)
May 29, 2019 6.749 6.828 6.677 6.828 13,104 +0.14(+2.04%)
May 28, 2019 6.900 6.979 6.648 6.691 17,398 -0.27(-3.93%)
May 24, 2019 6.792 6.964 6.777 6.964 5,281 +0.27(+3.97%)
May 23, 2019 7.002 7.051 6.684 6.698 18,049 -0.23(-3.32%)
May 22, 2019 7.000 7.000 6.928 6.928 1,438 -0.04(-0.62%)
May 21, 2019 7.065 7.159 6.950 6.972 15,711 +0.01(+0.10%)
May 20, 2019 7.015 7.137 6.951 6.964 8,591 -0.04(-0.51%)
May 17, 2019 6.992 7.063 6.964 7.000 4,308 -0.01(-0.21%)
May 16, 2019 6.965 7.049 6.759 7.015 605,796 +0.17(+2.49%)
May 15, 2019 6.880 7.072 6.844 6.844 21,327 -0.00(-0.04%)
May 14, 2019 6.770 7.107 6.747 6.847 12,071 +0.16(+2.38%)
May 13, 2019 6.794 6.794 6.666 6.688 15,586 -0.11(-1.57%)
May 10, 2019 7.043 7.065 6.773 6.794 10,120 -0.24(-3.44%)
May 09, 2019 7.029 7.107 7.015 7.036 5,973 -0.11(-1.47%)
May 08, 2019 7.264 7.342 7.050 7.141 3,345 +0.01(+0.18%)
May 07, 2019 7.299 7.299 6.787 7.129 15,215 -0.21(-2.81%)
May 06, 2019 7.328 7.679 7.221 7.335 38,623 +0.01(+0.10%)
May 03, 2019 7.150 7.420 7.150 7.328 15,039 +0.15(+2.08%)
May 02, 2019 6.929 7.178 6.929 7.178 3,953 +0.24(+3.45%)
May 01, 2019 7.186 7.214 6.937 6.939 17,727 -0.17(-2.36%)
Apr 30, 2019 7.008 7.113 6.954 7.107 12,536 +0.09(+1.22%)
Apr 29, 2019 7.008 7.022 6.830 7.022 19,525 +0.22(+3.24%)
Apr 26, 2019 6.937 7.016 6.801 6.801 11,244 -0.14(-1.95%)
Apr 25, 2019 7.008 7.043 6.937 6.937 15,568 +0.14(+2.09%)
Apr 24, 2019 6.773 7.015 6.773 6.794 3,987 +0.06(+0.95%)
Apr 23, 2019 6.581 6.759 6.546 6.730 7,798 +0.22(+3.39%)
Apr 22, 2019 6.531 6.716 6.503 6.510 5,755 +0.04(+0.55%)
Apr 18, 2019 6.766 6.930 6.474 6.474 28,814 -0.29(-4.31%)
Apr 17, 2019 7.001 7.020 6.766 6.766 8,858 +0.01(+0.11%)
Apr 16, 2019 6.972 7.009 6.759 6.759 9,969 -0.07(-1.04%)
Apr 15, 2019 6.837 6.993 6.830 6.830 11,275 +0.06(+0.95%)
Apr 12, 2019 6.915 6.915 6.762 6.766 2,530 -0.14(-2.06%)
Apr 11, 2019 6.759 6.915 6.759 6.908 3,528 +0.12(+1.78%)
Apr 10, 2019 7.001 7.001 6.759 6.787 2,544 -0.11(-1.65%)
Apr 09, 2019 6.922 7.100 6.808 6.901 10,594 -0.14(-2.02%)
Apr 08, 2019 6.808 7.079 6.808 7.043 11,911 +0.24(+3.50%)
Apr 05, 2019 6.768 6.901 6.766 6.805 10,963 +0.07(+1.01%)
Apr 04, 2019 6.752 6.830 6.737 6.737 6,706 +0.03(+0.43%)
Apr 03, 2019 6.830 6.830 6.659 6.708 16,607 +0.07(+1.06%)
Apr 02, 2019 6.708 6.708 6.588 6.638 10,183 -0.07(-1.06%)
Apr 01, 2019 6.673 6.900 6.616 6.709 18,847 +0.13(+1.95%)
Mar 29, 2019 6.773 6.794 6.581 6.581 7,871 -0.14(-2.12%)
Mar 28, 2019 6.759 6.794 6.723 6.723 2,389 -0.04(-0.63%)
Mar 27, 2019 6.851 6.851 6.645 6.766 3,214 +0.15(+2.26%)
Mar 26, 2019 6.659 6.696 6.616 6.616 4,368 -0.05(-0.79%)
Mar 25, 2019 6.794 6.865 6.635 6.669 12,782 -0.12(-1.84%)
Mar 22, 2019 6.858 6.858 6.581 6.794 44,416 +0.17(+2.58%)
Mar 21, 2019 6.638 6.773 6.528 6.624 13,354 +0.22(+3.44%)
Mar 20, 2019 6.688 6.737 6.403 6.403 45,251 -0.37(-5.46%)
Mar 19, 2019 6.887 6.937 6.773 6.773 18,045 -0.14(-2.06%)
Mar 18, 2019 6.958 7.079 6.915 6.915 17,013 -0.16(-2.31%)
Mar 15, 2019 6.894 7.086 6.887 7.079 9,979 +0.18(+2.68%)
Mar 14, 2019 7.008 7.008 6.759 6.894 30,840 -0.09(-1.32%)
Mar 13, 2019 7.036 7.036 6.941 6.986 9,403 -0.04(-0.61%)
Mar 12, 2019 6.922 7.036 6.901 7.029 20,205 +0.04(+0.51%)
Mar 11, 2019 7.043 7.050 6.902 6.993 18,135 -0.04(-0.61%)
Mar 08, 2019 7.086 7.143 7.036 7.036 5,481 -0.11(-1.49%)
Mar 07, 2019 7.278 7.278 7.043 7.143 24,737 -0.11(-1.57%)
Mar 06, 2019 7.392 7.392 7.193 7.257 15,935 -0.07(-0.97%)
Mar 05, 2019 7.499 7.499 7.328 7.328 6,291 -0.14(-1.81%)
Mar 04, 2019 7.413 7.732 7.292 7.463 67,690 +0.01(+0.19%)
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.