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 (%)
Sep 30, 2015 10.72 10.72 10.42 10.59 14,344 +0.16(+1.54%)
Sep 29, 2015 10.55 10.55 10.34 10.43 12,782 -0.16(-1.47%)
Sep 28, 2015 10.71 10.72 10.32 10.59 61,300 -0.12(-1.13%)
Sep 25, 2015 10.81 10.81 10.71 10.71 4,374 -0.10(-0.94%)
Sep 24, 2015 10.70 10.85 10.70 10.81 14,988 +0.07(+0.64%)
Sep 23, 2015 10.25 10.92 10.25 10.74 8,260 +0.06(+0.53%)
Sep 22, 2015 10.73 10.73 10.68 10.68 1,781 -0.41(-3.73%)
Sep 21, 2015 11.10 11.10 10.87 11.10 9,805 +0.00(+0.00%)
Sep 18, 2015 10.93 11.10 10.93 11.10 21,332 +0.17(+1.55%)
Sep 17, 2015 11.07 11.07 10.93 10.93 38,913 -0.12(-1.11%)
Sep 16, 2015 11.14 11.14 11.01 11.05 39,382 -0.05(-0.46%)
Sep 15, 2015 11.03 11.11 11.01 11.10 73,448 +0.05(+0.48%)
Sep 14, 2015 11.10 11.10 11.01 11.05 16,388 -0.00(-0.04%)
Sep 11, 2015 10.97 11.10 10.97 11.05 68,309 +0.09(+0.81%)
Sep 10, 2015 10.97 10.97 10.93 10.97 12,468 +0.02(+0.20%)
Sep 09, 2015 10.97 10.97 10.89 10.94 29,170 +0.06(+0.53%)
Sep 08, 2015 10.99 10.99 10.88 10.89 107,225 -0.08(-0.77%)
Sep 04, 2015 10.94 10.97 10.97 10.97 66,180 -0.03(-0.24%)
Sep 03, 2015 10.99 11.00 10.94 11.00 19,261 +0.01(+0.08%)
Sep 02, 2015 10.99 10.99 10.95 10.99 26,350 +0.01(+0.10%)
Sep 01, 2015 11.00 11.03 10.98 10.98 24,657 -0.05(-0.44%)
Aug 31, 2015 11.00 11.10 11.00 11.03 27,622 -0.06(-0.52%)
Aug 28, 2015 10.99 11.10 10.99 11.08 31,423 +0.06(+0.57%)
Aug 27, 2015 11.08 11.08 10.94 11.02 13,536 +0.09(+0.78%)
Aug 26, 2015 10.92 10.95 10.89 10.94 54,911 +0.06(+0.51%)
Aug 25, 2015 11.08 11.08 10.88 10.88 31,966 -0.06(-0.57%)
Aug 24, 2015 10.90 11.12 10.78 10.94 65,085 -0.01(-0.08%)
Aug 21, 2015 10.75 10.98 10.25 10.95 63,539 +0.70(+6.83%)
Aug 20, 2015 10.25 10.27 10.36 10.25 18,321 -0.11(-1.07%)
Aug 19, 2015 10.17 10.36 10.17 10.36 908 +0.12(+1.13%)
Aug 18, 2015 10.37 10.39 10.25 10.25 21,805 -0.14(-1.37%)
Aug 17, 2015 10.35 10.40 10.35 10.39 1,682 +0.10(+1.00%)
Aug 14, 2015 10.16 10.49 10.16 10.29 37,641 +0.14(+1.41%)
Aug 13, 2015 10.06 10.15 9.789 10.15 4,746 +0.02(+0.22%)
Aug 12, 2015 10.10 10.12 9.923 10.12 6,344 +0.32(+3.22%)
Aug 11, 2015 9.901 10.13 9.789 9.807 21,093 +0.01(+0.12%)
Aug 10, 2015 9.790 9.932 9.790 9.795 3,382 -0.22(-2.16%)
Aug 07, 2015 9.834 10.01 9.834 10.01 8,173 +0.29(+2.97%)
Aug 06, 2015 9.687 9.883 9.678 9.723 7,764 -0.11(-1.13%)
Aug 05, 2015 9.758 9.985 9.371 9.834 9,020 +0.24(+2.46%)
Aug 04, 2015 9.122 10.01 9.122 9.598 48,144 +0.73(+8.23%)
Jul 31, 2015 8.748 8.868 8.868 8.868 89 +0.30(+3.53%)
Jul 30, 2015 8.713 8.802 8.566 8.566 11,214 -0.29(-3.27%)
Jul 29, 2015 8.859 8.904 8.735 8.855 8,809 +0.06(+0.71%)
Jul 28, 2015 8.788 8.815 8.681 8.793 13,524 +0.11(+1.28%)
Jul 27, 2015 8.846 8.993 8.677 8.681 17,596 -0.25(-2.84%)
Jul 24, 2015 8.891 9.055 8.802 8.935 4,332 +0.06(+0.64%)
Jul 23, 2015 8.788 8.878 8.788 8.878 1,472 -0.13(-1.42%)
Jul 22, 2015 8.877 9.032 8.833 9.006 13,863 +0.19(+2.12%)
Jul 21, 2015 8.819 8.937 8.819 8.819 4,728 +0.01(+0.10%)
Jul 20, 2015 8.886 8.913 8.775 8.810 10,355 -0.05(-0.55%)
Jul 17, 2015 8.895 8.895 8.788 8.859 15,933 +0.07(+0.76%)
Jul 16, 2015 8.699 8.802 8.677 8.793 3,265 -0.26(-2.90%)
Jul 15, 2015 8.695 9.055 8.615 9.055 7,883 +0.39(+4.47%)
Jul 14, 2015 8.530 9.100 8.299 8.668 107,748 -0.01(-0.11%)
Jul 13, 2015 8.512 8.681 8.512 8.677 3,146 +0.16(+1.88%)
Jul 10, 2015 8.330 8.521 8.330 8.517 16,459 +0.05(+0.63%)
Jul 09, 2015 8.463 8.463 8.463 8.463 2,970 +0.01(+0.16%)
Jul 08, 2015 8.276 8.472 8.276 8.450 9,436 +0.18(+2.21%)
Jul 07, 2015 8.423 8.438 8.232 8.268 3,164 -0.26(-3.08%)
Jul 06, 2015 8.236 8.530 8.116 8.530 43,874 +0.24(+2.95%)
Jul 02, 2015 8.477 8.285 8.285 8.285 12,809 -0.55(-6.20%)
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.