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

Hennessy Advisors (NQ: HNNA )

7.051 -0.069 (-0.97%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 1, 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 (%)
Jun 28, 2024 7.160 7.217 6.960 7.120 2,455 -0.10(-1.39%)
Jun 27, 2024 7.180 7.490 7.130 7.220 2,894 +0.12(+1.69%)
Jun 26, 2024 7.020 7.360 7.020 7.100 1,975 -0.02(-0.28%)
Jun 25, 2024 7.170 7.306 7.120 7.120 2,555 -0.01(-0.14%)
Jun 24, 2024 7.250 7.260 7.130 7.130 3,110 -0.27(-3.65%)
Jun 21, 2024 7.160 7.400 7.140 7.400 11,121 +0.15(+2.07%)
Jun 20, 2024 7.200 7.880 6.950 7.250 53,901 +0.11(+1.54%)
Jun 18, 2024 7.130 7.480 6.970 7.140 6,785 -0.16(-2.19%)
Jun 17, 2024 7.110 7.367 7.110 7.300 3,679 +0.19(+2.67%)
Jun 14, 2024 7.120 7.150 7.000 7.110 9,043 -0.09(-1.25%)
Jun 13, 2024 7.220 7.450 7.200 7.200 6,875 +0.08(+1.12%)
Jun 12, 2024 7.280 7.350 7.000 7.120 4,794 -0.11(-1.52%)
Jun 11, 2024 7.270 7.360 7.230 7.230 1,639 +0.07(+0.98%)
Jun 10, 2024 7.570 7.955 7.081 7.160 12,526 -0.08(-1.10%)
Jun 07, 2024 7.230 7.240 7.220 7.240 1,255 -0.05(-0.75%)
Jun 06, 2024 7.330 7.480 7.240 7.295 3,158 -0.13(-1.82%)
Jun 05, 2024 7.440 8.000 7.253 7.430 12,515 +0.03(+0.41%)
Jun 04, 2024 7.480 7.530 7.030 7.400 2,460 +0.00(+0.00%)
Jun 03, 2024 7.190 7.450 7.020 7.400 2,198 +0.25(+3.50%)
May 31, 2024 6.950 7.250 6.940 7.150 5,137 +0.06(+0.78%)
May 30, 2024 7.060 7.186 7.009 7.095 2,910 +0.04(+0.64%)
May 29, 2024 7.200 7.200 6.990 7.050 1,226 -0.07(-0.98%)
May 28, 2024 7.200 7.250 7.100 7.120 13,064 -0.13(-1.79%)
May 24, 2024 7.250 7.280 7.210 7.250 1,834 +0.00(+0.00%)
May 23, 2024 7.200 7.250 7.200 7.250 917 +0.02(+0.28%)
May 22, 2024 7.300 7.330 7.200 7.230 8,138 -0.07(-0.95%)
May 21, 2024 6.970 7.450 6.935 7.299 6,747 +0.27(+3.79%)
May 20, 2024 7.062 7.189 6.993 7.032 6,704 -0.07(-0.97%)
May 17, 2024 7.063 7.355 6.670 7.101 9,869 -0.03(-0.41%)
May 16, 2024 7.111 7.208 7.111 7.131 6,256 +0.02(+0.28%)
May 15, 2024 7.023 7.160 7.023 7.111 5,953 +0.00(+0.00%)
May 14, 2024 7.248 7.464 7.003 7.111 11,360 -0.15(-2.03%)
May 13, 2024 7.042 7.263 6.921 7.258 14,499 +0.30(+4.37%)
May 10, 2024 6.709 7.062 6.709 6.954 8,628 +0.32(+4.83%)
May 09, 2024 6.630 6.660 6.611 6.634 3,426 -0.02(-0.24%)
May 08, 2024 6.473 6.709 6.473 6.650 1,893 +0.13(+1.95%)
May 07, 2024 6.542 6.699 6.522 6.522 11,763 -0.02(-0.30%)
May 06, 2024 6.782 6.825 6.493 6.542 3,723 -0.13(-1.91%)
May 03, 2024 6.905 6.934 6.483 6.670 14,990 -0.17(-2.51%)
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.