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

Hennessy Advisors (NQ: HNNA )

7.240 -0.060 (-0.82%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 7, 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, 2019 7.121 7.228 7.066 7.222 12,337 +0.09(+1.22%)
Apr 29, 2019 7.121 7.135 6.940 7.135 19,215 +0.22(+3.24%)
Apr 26, 2019 7.048 7.129 6.911 6.911 11,066 -0.14(-1.95%)
Apr 25, 2019 7.121 7.156 7.048 7.048 15,321 +0.14(+2.09%)
Apr 24, 2019 6.882 7.128 6.882 6.904 3,924 +0.07(+0.95%)
Apr 23, 2019 6.687 6.868 6.652 6.839 7,674 +0.22(+3.39%)
Apr 22, 2019 6.636 6.824 6.607 6.615 5,664 +0.04(+0.55%)
Apr 18, 2019 6.875 7.042 6.579 6.579 28,357 -0.30(-4.31%)
Apr 17, 2019 7.113 7.133 6.875 6.875 8,717 +0.01(+0.11%)
Apr 16, 2019 7.085 7.122 6.868 6.868 9,811 -0.07(-1.04%)
Apr 15, 2019 6.947 7.106 6.940 6.940 11,096 +0.07(+0.95%)
Apr 12, 2019 7.027 7.027 6.871 6.875 2,489 -0.14(-2.06%)
Apr 11, 2019 6.868 7.027 6.868 7.019 3,472 +0.12(+1.78%)
Apr 10, 2019 7.113 7.113 6.868 6.897 2,503 -0.12(-1.65%)
Apr 09, 2019 7.034 7.215 6.918 7.012 10,425 -0.14(-2.02%)
Apr 08, 2019 6.918 7.193 6.918 7.157 11,722 +0.24(+3.50%)
Apr 05, 2019 6.877 7.012 6.875 6.915 10,789 +0.07(+1.01%)
Apr 04, 2019 6.860 6.940 6.846 6.846 6,599 +0.03(+0.43%)
Apr 03, 2019 6.940 6.940 6.766 6.816 16,343 +0.07(+1.06%)
Apr 02, 2019 6.816 6.816 6.694 6.745 10,021 -0.07(-1.06%)
Apr 01, 2019 6.781 7.011 6.723 6.817 18,548 +0.13(+1.95%)
Mar 29, 2019 6.882 6.904 6.687 6.687 7,746 -0.14(-2.12%)
Mar 28, 2019 6.868 6.904 6.832 6.832 2,351 -0.04(-0.63%)
Mar 27, 2019 6.962 6.962 6.752 6.875 3,163 +0.15(+2.26%)
Mar 26, 2019 6.766 6.804 6.723 6.723 4,299 -0.05(-0.79%)
Mar 25, 2019 6.904 6.976 6.742 6.777 12,579 -0.13(-1.84%)
Mar 22, 2019 6.969 6.969 6.687 6.904 43,712 +0.17(+2.58%)
Mar 21, 2019 6.745 6.882 6.634 6.730 13,142 +0.22(+3.44%)
Mar 20, 2019 6.795 6.846 6.506 6.506 44,533 -0.38(-5.46%)
Mar 19, 2019 6.998 7.048 6.882 6.882 17,758 -0.14(-2.06%)
Mar 18, 2019 7.070 7.193 7.027 7.027 16,743 -0.17(-2.31%)
Mar 15, 2019 7.005 7.200 6.998 7.193 9,821 +0.19(+2.68%)
Mar 14, 2019 7.121 7.121 6.868 7.005 30,350 -0.09(-1.32%)
Mar 13, 2019 7.150 7.150 7.053 7.099 9,254 -0.04(-0.61%)
Mar 12, 2019 7.034 7.150 7.012 7.142 19,884 +0.04(+0.51%)
Mar 11, 2019 7.157 7.164 7.014 7.106 17,847 -0.04(-0.61%)
Mar 08, 2019 7.200 7.258 7.150 7.150 5,394 -0.11(-1.49%)
Mar 07, 2019 7.395 7.395 7.157 7.258 24,344 -0.12(-1.57%)
Mar 06, 2019 7.511 7.511 7.309 7.374 15,682 -0.07(-0.97%)
Mar 05, 2019 7.620 7.620 7.446 7.446 6,191 -0.14(-1.81%)
Mar 04, 2019 7.533 7.857 7.410 7.583 66,616 +0.01(+0.19%)
Mar 01, 2019 7.511 7.591 7.482 7.569 17,982 +0.16(+2.15%)
Feb 28, 2019 7.482 7.518 7.392 7.410 26,981 +0.00(+0.00%)
Feb 27, 2019 7.497 7.583 7.410 7.410 14,653 -0.17(-2.19%)
Feb 26, 2019 7.764 7.764 7.468 7.576 28,942 -0.01(-0.19%)
Feb 25, 2019 7.591 7.591 7.504 7.591 18,808 +0.00(+0.00%)
Feb 22, 2019 7.533 7.591 7.482 7.591 16,322 +0.18(+2.44%)
Feb 21, 2019 7.403 7.591 7.374 7.410 11,294 -0.04(-0.58%)
Feb 20, 2019 7.554 7.757 7.366 7.453 34,034 -0.16(-2.12%)
Feb 19, 2019 7.591 7.771 7.518 7.614 22,900 -0.06(-0.73%)
Feb 15, 2019 7.952 7.952 7.648 7.670 46,755 -0.19(-2.39%)
Feb 14, 2019 8.008 8.030 7.858 7.858 51,551 -0.09(-1.08%)
Feb 13, 2019 8.438 8.438 7.944 7.944 13,325 -0.21(-2.63%)
Feb 12, 2019 8.214 8.287 8.159 8.159 14,569 +0.07(+0.88%)
Feb 11, 2019 8.051 8.333 8.051 8.087 2,051 +0.06(+0.71%)
Feb 08, 2019 8.202 8.202 7.973 8.030 3,213 -0.24(-2.94%)
Feb 07, 2019 8.373 8.373 8.252 8.273 9,989 -0.10(-1.20%)
Feb 06, 2019 8.286 8.423 8.286 8.373 2,945 +0.06(+0.78%)
Feb 05, 2019 8.481 8.577 8.259 8.309 3,412 -0.24(-2.83%)
Feb 04, 2019 8.402 8.551 8.330 8.551 16,820 +0.77(+9.92%)
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.