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

Hennessy Advisors (NQ: HNNA )

9.810 +0.410 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 6.930 7.042 6.747 6.795 57,302 -0.12(-1.73%)
Feb 25, 2021 7.090 7.114 6.867 6.914 14,118 -0.23(-3.24%)
Feb 24, 2021 7.074 7.178 6.875 7.146 25,775 +0.04(+0.56%)
Feb 23, 2021 7.130 7.154 6.978 7.106 42,544 -0.04(-0.58%)
Feb 22, 2021 7.336 7.336 7.108 7.147 75,923 -0.07(-0.98%)
Feb 19, 2021 7.281 7.359 7.077 7.218 52,328 +0.02(+0.33%)
Feb 18, 2021 7.218 7.304 7.108 7.194 22,920 +0.05(+0.77%)
Feb 17, 2021 7.383 7.430 7.139 7.139 37,775 -0.25(-3.40%)
Feb 16, 2021 7.359 7.501 7.235 7.391 44,308 +0.28(+3.98%)
Feb 12, 2021 7.218 7.367 7.077 7.108 24,190 +0.03(+0.44%)
Feb 11, 2021 7.265 7.383 7.077 7.077 28,267 -0.14(-1.96%)
Feb 10, 2021 6.896 7.579 6.841 7.218 118,667 +0.32(+4.67%)
Feb 09, 2021 8.263 8.608 6.762 6.896 289,269 -1.81(-20.83%)
Feb 08, 2021 6.794 9.818 6.794 8.710 590,609 +1.93(+28.51%)
Feb 05, 2021 6.786 6.888 6.778 6.778 45,707 -0.05(-0.80%)
Feb 04, 2021 6.794 6.857 6.794 6.833 16,887 +0.03(+0.46%)
Feb 03, 2021 6.802 6.817 6.700 6.802 12,916 +0.04(+0.58%)
Feb 02, 2021 6.731 6.762 6.684 6.762 14,042 +0.07(+1.06%)
Feb 01, 2021 6.762 6.843 6.692 6.692 12,608 -0.04(-0.58%)
Jan 29, 2021 6.778 6.833 6.715 6.731 20,880 -0.05(-0.70%)
Jan 28, 2021 6.786 6.920 6.762 6.778 29,983 +0.02(+0.23%)
Jan 27, 2021 6.986 7.044 6.762 6.762 43,533 -0.28(-4.01%)
Jan 26, 2021 6.990 7.045 6.912 7.045 5,262 +0.05(+0.79%)
Jan 25, 2021 6.865 7.069 6.802 6.990 27,014 +0.13(+1.83%)
Jan 22, 2021 6.896 6.896 6.755 6.865 21,644 +0.02(+0.34%)
Jan 21, 2021 6.857 6.896 6.778 6.841 11,635 +0.05(+0.81%)
Jan 20, 2021 7.026 7.026 6.770 6.786 22,291 -0.20(-2.81%)
Jan 19, 2021 6.951 7.030 6.904 6.982 17,106 +0.11(+1.60%)
Jan 15, 2021 7.006 7.006 6.762 6.872 36,795 +0.01(+0.11%)
Jan 14, 2021 6.936 6.995 6.849 6.865 10,138 +0.02(+0.34%)
Jan 13, 2021 7.069 7.069 6.786 6.841 20,832 -0.24(-3.33%)
Jan 12, 2021 7.115 7.115 7.053 7.077 5,920 +0.02(+0.28%)
Jan 11, 2021 7.085 7.289 6.994 7.057 29,393 -0.05(-0.77%)
Jan 08, 2021 7.030 7.187 6.955 7.112 33,612 +0.18(+2.66%)
Jan 07, 2021 6.700 6.935 6.700 6.927 16,340 +0.20(+3.04%)
Jan 06, 2021 6.558 6.773 6.519 6.723 35,415 +0.20(+3.13%)
Jan 05, 2021 6.527 6.621 6.440 6.519 55,953 -0.01(-0.12%)
Jan 04, 2021 6.794 6.794 6.488 6.527 34,573 -0.16(-2.41%)
Dec 31, 2020 6.688 6.688 6.688 22,306 -0.23(-3.29%)
Dec 30, 2020 7.030 7.030 6.825 6.916 22,306 -0.09(-1.29%)
Dec 29, 2020 7.108 7.108 6.994 7.006 9,256 -0.11(-1.49%)
Dec 28, 2020 6.951 7.297 6.858 7.112 29,566 +0.27(+3.96%)
Dec 24, 2020 6.990 6.990 6.841 6.841 5,220 -0.15(-2.13%)
Dec 23, 2020 6.747 7.108 6.715 6.990 20,465 +0.22(+3.25%)
Dec 22, 2020 6.660 6.770 6.598 6.770 28,956 +0.14(+2.13%)
Dec 21, 2020 6.598 6.629 6.543 6.629 23,906 +0.05(+0.72%)
Dec 18, 2020 6.794 6.810 6.582 6.582 38,323 -0.24(-3.57%)
Dec 17, 2020 6.825 6.841 6.692 6.825 37,182 -0.04(-0.57%)
Dec 16, 2020 6.668 6.866 6.668 6.865 27,173 +0.26(+3.86%)
Dec 15, 2020 6.935 6.935 6.370 6.609 31,156 -0.29(-4.27%)
Dec 14, 2020 6.904 7.016 6.841 6.904 4,135 +0.06(+0.92%)
Dec 11, 2020 6.967 6.967 6.762 6.841 11,331 -0.13(-1.93%)
Dec 10, 2020 6.865 7.030 6.676 6.976 27,214 -0.03(-0.43%)
Dec 09, 2020 6.982 7.026 6.872 7.006 40,449 -0.02(-0.28%)
Dec 08, 2020 6.943 7.108 6.794 7.026 17,852 +0.07(+0.96%)
Dec 07, 2020 7.069 7.069 6.872 6.959 15,303 -0.12(-1.66%)
Dec 04, 2020 7.053 7.116 6.912 7.077 21,771 -0.03(-0.44%)
Dec 03, 2020 7.027 7.194 7.027 7.108 25,604 +0.13(+1.80%)
Dec 02, 2020 7.336 7.363 6.975 6.982 13,902 -0.33(-4.51%)
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.