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

Hennessy Advisors (NQ: HNNA )

7.150 +0.060 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2015 8.782 8.782 8.642 8.651 29,985 -0.09(-1.08%)
Apr 29, 2015 8.651 8.759 8.624 8.746 23,242 +0.02(+0.26%)
Apr 28, 2015 8.448 8.867 8.448 8.723 15,806 -0.15(-1.67%)
Apr 27, 2015 8.795 8.874 8.777 8.871 22,554 -0.13(-1.45%)
Apr 24, 2015 8.535 9.002 8.534 9.002 25,662 +0.47(+5.47%)
Apr 23, 2015 8.579 8.593 8.112 8.534 17,062 -0.04(-0.52%)
Apr 22, 2015 8.575 8.647 8.557 8.579 18,054 +0.00(+0.05%)
Apr 21, 2015 8.849 8.849 8.575 8.575 18,032 -0.36(-4.07%)
Apr 20, 2015 8.939 8.939 8.939 8.939 520 +0.08(+0.91%)
Apr 17, 2015 8.961 8.961 8.804 8.858 30,016 +0.05(+0.55%)
Apr 16, 2015 8.786 8.924 8.786 8.810 2,362 +0.03(+0.32%)
Apr 15, 2015 8.696 8.782 8.669 8.782 23,471 +0.11(+1.30%)
Apr 14, 2015 8.750 8.750 8.535 8.669 22,135 -0.23(-2.62%)
Apr 13, 2015 8.764 8.934 8.696 8.903 29,598 -0.04(-0.40%)
Apr 10, 2015 8.961 9.433 8.939 8.939 7,248 +0.00(+0.00%)
Apr 09, 2015 9.002 9.114 8.939 8.939 54,988 -0.04(-0.45%)
Apr 08, 2015 9.217 9.217 8.746 8.979 36,550 -0.14(-1.53%)
Apr 07, 2015 9.105 9.208 9.096 9.118 9,194 -0.05(-0.59%)
Apr 06, 2015 9.500 9.500 9.118 9.172 34,331 -0.33(-3.45%)
Apr 02, 2015 9.568 9.500 9.500 9.500 26,047 +0.00(+0.05%)
Apr 01, 2015 9.208 9.711 9.163 9.496 170,135 +0.40(+4.40%)
Mar 31, 2015 9.545 9.545 9.096 9.096 14,702 -0.49(-5.11%)
Mar 30, 2015 9.882 9.904 9.298 9.586 124,920 -0.24(-2.47%)
Mar 27, 2015 9.415 9.828 9.415 9.828 21,928 +0.18(+1.82%)
Mar 26, 2015 9.419 9.720 9.096 9.653 18,498 +0.27(+2.87%)
Mar 25, 2015 9.348 9.824 9.208 9.383 14,341 -0.18(-1.92%)
Mar 24, 2015 9.217 9.604 9.208 9.568 23,892 +0.27(+2.85%)
Mar 23, 2015 9.478 9.532 9.303 9.303 16,429 -0.05(-0.58%)
Mar 20, 2015 9.096 9.433 9.096 9.356 66,093 +0.24(+2.66%)
Mar 19, 2015 9.276 9.276 9.096 9.114 35,419 -0.15(-1.65%)
Mar 18, 2015 9.478 9.478 9.208 9.267 30,579 -0.34(-3.51%)
Mar 17, 2015 9.559 9.604 9.482 9.604 2,531 +0.13(+1.33%)
Mar 16, 2015 9.595 9.644 9.478 9.478 11,160 -0.23(-2.36%)
Mar 13, 2015 9.707 10.00 9.604 9.707 3,584 -0.34(-3.40%)
Mar 12, 2015 9.635 10.05 9.611 10.05 6,957 +0.40(+4.14%)
Mar 11, 2015 9.824 9.824 9.648 9.648 2,048 +0.13(+1.32%)
Mar 10, 2015 9.774 9.878 9.433 9.523 17,213 -0.29(-2.97%)
Mar 09, 2015 9.887 10.07 9.815 9.815 16,432 -0.07(-0.68%)
Mar 06, 2015 10.26 10.26 9.882 9.882 13,094 -0.22(-2.22%)
Mar 05, 2015 10.43 10.43 10.11 10.11 7,785 -0.14(-1.40%)
Mar 04, 2015 10.33 10.44 10.24 10.25 32,881 -0.08(-0.78%)
Mar 03, 2015 10.19 10.40 10.19 10.33 7,903 +0.12(+1.14%)
Mar 02, 2015 10.23 10.33 10.21 10.21 4,739 -0.21(-1.98%)
Feb 27, 2015 10.56 10.56 10.42 10.42 2,629 -0.13(-1.28%)
Feb 26, 2015 10.78 10.78 10.54 10.56 14,668 +0.00(+0.00%)
Feb 25, 2015 10.58 10.58 10.53 10.56 3,495 +0.00(+0.00%)
Feb 24, 2015 10.56 10.56 10.56 10.56 1,115 -0.01(-0.09%)
Feb 23, 2015 10.17 10.57 10.17 10.56 2,647 +0.39(+3.84%)
Feb 20, 2015 10.65 10.65 10.11 10.17 8,404 -0.48(-4.51%)
Feb 19, 2015 10.14 10.78 10.14 10.65 50,030 +0.51(+5.05%)
Feb 18, 2015 10.83 10.83 10.14 10.14 16,300 -0.68(-6.31%)
Feb 17, 2015 11.01 11.01 10.70 10.83 46,893 -0.13(-1.23%)
Feb 13, 2015 10.78 10.96 10.96 10.96 20,704 +0.18(+1.67%)
Feb 12, 2015 10.71 11.18 10.22 10.78 34,642 +0.02(+0.21%)
Feb 11, 2015 10.11 10.76 10.11 10.76 22,106 +0.29(+2.79%)
Feb 10, 2015 10.50 10.76 10.42 10.47 35,675 -0.08(-0.77%)
Feb 09, 2015 9.523 10.55 9.505 10.55 148,636 +1.00(+10.49%)
Feb 06, 2015 9.208 9.815 9.051 9.545 108,599 +0.38(+4.17%)
Feb 05, 2015 9.186 9.186 8.952 9.163 59,325 +0.04(+0.39%)
Feb 04, 2015 9.100 9.280 9.006 9.127 62,235 -0.01(-0.15%)
Feb 03, 2015 9.208 9.208 8.984 9.141 27,750 -0.01(-0.15%)
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.