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 (%)
Jun 30, 2014 6.540 6.729 6.540 6.684 13,335 +0.14(+2.20%)
Jun 27, 2014 6.679 6.679 6.540 6.540 14,261 -0.13(-1.89%)
Jun 26, 2014 6.387 6.666 6.387 6.666 6,224 +0.37(+5.92%)
Jun 25, 2014 6.311 6.531 6.289 6.293 6,830 -0.10(-1.55%)
Jun 24, 2014 6.324 6.459 6.320 6.392 8,586 -0.11(-1.73%)
Jun 23, 2014 6.590 6.590 6.019 6.504 35,589 +0.70(+12.07%)
Jun 20, 2014 7.043 7.142 5.803 5.803 66,881 -1.24(-17.55%)
Jun 19, 2014 7.084 7.084 6.831 7.039 29,257 -0.03(-0.44%)
Jun 18, 2014 7.407 7.407 6.814 7.070 9,906 -0.12(-1.62%)
Jun 17, 2014 7.344 7.344 6.805 7.187 18,302 -0.13(-1.78%)
Jun 16, 2014 7.614 7.614 7.317 7.317 9,815 -0.07(-0.97%)
Jun 13, 2014 6.787 7.542 6.513 7.389 17,062 -0.23(-3.06%)
Jun 12, 2014 7.052 7.634 6.990 7.623 9,437 +0.57(+8.09%)
Jun 11, 2014 6.962 7.075 6.962 7.052 9,559 +0.13(+1.95%)
Jun 10, 2014 6.917 6.962 6.738 6.917 17,102 +0.07(+0.98%)
Jun 06, 2014 6.783 6.850 6.783 6.850 7,800 +0.08(+1.23%)
Jun 05, 2014 6.518 6.850 6.518 6.767 17,945 -0.08(-1.21%)
Jun 04, 2014 6.773 6.850 6.738 6.850 7,210 +0.11(+1.67%)
Jun 03, 2014 6.738 6.850 6.558 6.738 9,982 -0.11(-1.64%)
Jun 02, 2014 6.738 6.962 6.738 6.850 28,229 +0.11(+1.67%)
May 30, 2014 6.702 6.738 6.625 6.738 6,925 +0.18(+2.67%)
May 29, 2014 6.625 6.625 6.513 6.563 6,289 -0.06(-0.95%)
May 28, 2014 6.266 6.625 6.266 6.625 9,417 +0.37(+5.96%)
May 27, 2014 6.145 6.289 6.145 6.253 14,152 +0.19(+3.11%)
May 23, 2014 5.839 6.064 6.064 6.064 15,138 +0.22(+3.85%)
May 22, 2014 5.682 5.839 5.682 5.839 13,315 +0.16(+2.77%)
May 20, 2014 5.682 5.682 5.682 5.682 0 -0.04(-0.78%)
May 19, 2014 5.548 5.727 5.547 5.727 30,408 +0.22(+4.08%)
May 16, 2014 5.498 5.705 5.300 5.503 60,436 +0.00(+0.00%)
May 15, 2014 5.503 5.727 5.462 5.503 104,839 +0.07(+1.24%)
May 14, 2014 5.503 5.503 5.435 5.435 10,699 -0.18(-3.20%)
May 13, 2014 5.615 5.615 5.615 5.615 18,990 +0.00(+0.00%)
May 09, 2014 5.615 5.615 5.615 5.615 284 -0.07(-1.19%)
May 08, 2014 5.682 5.682 5.682 5.682 313 +0.18(+3.27%)
May 07, 2014 4.954 5.839 4.761 5.503 37,846 +0.00(+0.00%)
May 06, 2014 5.390 5.615 5.390 5.503 58,154 +0.11(+2.08%)
May 05, 2014 5.480 5.480 5.390 5.390 1,168 -0.11(-2.04%)
May 02, 2014 5.451 5.503 5.451 5.503 11,647 +0.00(+0.01%)
May 01, 2014 5.610 5.610 5.502 5.502 1,781 -0.11(-1.93%)
Apr 30, 2014 5.610 5.610 5.610 5.610 1,113 -0.00(-0.08%)
Apr 29, 2014 5.718 5.718 5.615 5.615 12,832 -0.10(-1.77%)
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.