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

Hennessy Advisors (NQ: HNNA )

10.50 +0.13 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.349 7.398 7.204 7.317 12,262 -0.07(-0.99%)
May 27, 2021 7.293 7.398 7.179 7.390 36,443 +0.19(+2.58%)
May 26, 2021 7.301 7.377 7.179 7.204 10,396 -0.10(-1.33%)
May 25, 2021 7.414 7.454 7.301 7.301 6,688 -0.19(-2.49%)
May 24, 2021 7.584 7.584 7.414 7.487 9,541 -0.01(-0.13%)
May 21, 2021 7.429 7.624 7.384 7.497 55,213 +0.16(+2.17%)
May 20, 2021 7.321 7.409 7.313 7.337 8,639 +0.06(+0.82%)
May 19, 2021 7.453 7.453 7.178 7.277 39,566 -0.11(-1.46%)
May 18, 2021 7.186 7.433 7.186 7.385 21,417 +0.13(+1.76%)
May 17, 2021 7.297 7.297 7.178 7.257 27,515 -0.09(-1.28%)
May 14, 2021 7.473 7.536 7.297 7.352 11,015 +0.05(+0.64%)
May 13, 2021 8.693 8.693 7.273 7.305 30,449 +0.13(+1.78%)
May 12, 2021 7.365 7.365 7.178 7.178 5,923 -0.19(-2.64%)
May 11, 2021 7.497 7.497 7.337 7.373 13,198 -0.07(-0.90%)
May 10, 2021 7.501 7.505 7.440 7.440 6,838 -0.07(-0.97%)
May 07, 2021 7.497 7.541 7.497 7.513 2,283 -0.00(-0.03%)
May 06, 2021 7.568 7.584 7.513 7.515 10,241 -0.02(-0.29%)
May 05, 2021 7.585 7.585 7.529 7.537 4,188 +0.01(+0.11%)
May 04, 2021 7.736 7.760 7.529 7.529 20,319 -0.18(-2.38%)
May 03, 2021 7.728 7.728 7.648 7.712 12,843 -0.01(-0.10%)
Apr 30, 2021 7.728 7.728 7.656 7.720 4,012 +0.05(+0.62%)
Apr 29, 2021 7.768 7.784 7.672 7.672 4,653 -0.07(-0.93%)
Apr 28, 2021 7.688 7.768 7.656 7.744 7,071 +0.14(+1.78%)
Apr 27, 2021 7.728 7.728 7.529 7.608 19,496 -0.05(-0.62%)
Apr 26, 2021 7.497 7.680 7.497 7.656 12,926 +0.18(+2.45%)
Apr 23, 2021 7.552 7.592 7.369 7.473 8,275 -0.06(-0.74%)
Apr 22, 2021 7.321 7.624 7.314 7.529 23,150 +0.32(+4.42%)
Apr 21, 2021 7.178 7.281 7.146 7.210 9,484 +0.01(+0.11%)
Apr 20, 2021 7.273 7.297 7.202 7.202 7,317 -0.02(-0.33%)
Apr 19, 2021 7.218 7.273 7.218 7.226 5,882 +0.01(+0.11%)
Apr 16, 2021 7.265 7.297 7.138 7.218 15,673 -0.04(-0.55%)
Apr 15, 2021 7.369 7.393 7.178 7.257 30,217 +0.06(+0.78%)
Apr 14, 2021 7.608 7.704 7.202 7.202 28,533 -0.35(-4.65%)
Apr 13, 2021 7.345 7.840 7.345 7.552 14,780 -0.29(-3.66%)
Apr 12, 2021 7.975 8.075 7.592 7.840 54,341 -0.12(-1.50%)
Apr 09, 2021 7.162 8.111 7.098 7.959 151,595 +0.77(+10.77%)
Apr 08, 2021 7.170 7.210 7.138 7.186 19,230 +0.01(+0.11%)
Apr 07, 2021 7.170 7.178 7.090 7.178 10,872 +0.05(+0.67%)
Apr 06, 2021 7.010 7.170 7.010 7.130 9,458 +0.12(+1.71%)
Apr 05, 2021 6.922 7.050 6.809 7.010 26,659 +0.11(+1.62%)
Apr 01, 2021 6.922 6.938 6.827 6.899 7,021 +0.03(+0.46%)
Mar 31, 2021 6.914 6.914 6.819 6.867 7,828 +0.00(+0.00%)
Mar 30, 2021 6.803 6.875 6.803 6.867 3,105 +0.06(+0.94%)
Mar 29, 2021 6.707 6.867 6.707 6.803 18,536 -0.02(-0.23%)
Mar 26, 2021 6.819 6.819 6.763 6.819 20,563 +0.03(+0.47%)
Mar 25, 2021 6.699 6.811 6.699 6.787 9,419 -0.06(-0.82%)
Mar 24, 2021 6.787 6.843 6.787 6.843 6,679 +0.01(+0.18%)
Mar 23, 2021 6.819 6.839 6.811 6.831 6,043 -0.00(-0.06%)
Mar 22, 2021 6.835 6.851 6.739 6.835 7,024 +0.00(+0.00%)
Mar 19, 2021 6.843 6.843 6.707 6.835 12,538 +0.02(+0.23%)
Mar 18, 2021 6.871 6.971 6.819 6.819 24,923 -0.05(-0.70%)
Mar 17, 2021 6.867 6.938 6.859 6.867 7,505 -0.04(-0.58%)
Mar 16, 2021 6.891 6.930 6.883 6.906 6,101 -0.04(-0.57%)
Mar 15, 2021 6.986 6.986 6.787 6.946 11,922 -0.01(-0.11%)
Mar 12, 2021 6.843 6.954 6.787 6.954 19,309 +0.17(+2.47%)
Mar 11, 2021 6.883 6.891 6.777 6.787 6,767 +0.01(+0.12%)
Mar 10, 2021 6.811 6.938 6.779 6.779 18,430 +0.00(+0.00%)
Mar 09, 2021 6.906 6.954 6.675 6.779 18,506 -0.06(-0.82%)
Mar 08, 2021 6.763 7.042 6.763 6.835 73,979 +0.09(+1.30%)
Mar 05, 2021 6.787 6.859 6.671 6.747 19,309 +0.02(+0.24%)
Mar 04, 2021 6.811 6.954 6.707 6.731 30,467 -0.04(-0.59%)
Mar 03, 2021 7.034 7.050 6.659 6.771 62,208 -0.26(-3.63%)
Mar 02, 2021 6.978 7.050 6.859 7.026 20,606 +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.