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

Hennessy Advisors (NQ: HNNA )

9.625 +0.025 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.570 9.751 9.396 9.625 3,464 +0.03(+0.26%)
Aug 29, 2024 9.670 9.927 9.370 9.600 7,396 -0.21(-2.14%)
Aug 28, 2024 10.00 10.15 9.810 9.810 7,670 -0.27(-2.68%)
Aug 27, 2024 10.01 10.08 10.00 10.08 8,650 -0.04(-0.40%)
Aug 26, 2024 9.790 10.32 9.740 10.12 17,618 +0.50(+5.20%)
Aug 23, 2024 9.540 9.750 9.410 9.620 8,294 +0.05(+0.52%)
Aug 22, 2024 9.540 9.740 9.440 9.570 2,274 -0.05(-0.49%)
Aug 21, 2024 9.661 9.957 9.568 9.617 16,492 +0.15(+1.57%)
Aug 20, 2024 9.366 9.494 9.267 9.469 4,709 -0.06(-0.67%)
Aug 19, 2024 9.671 9.671 9.287 9.533 19,887 +0.00(+0.00%)
Aug 16, 2024 9.356 9.582 9.306 9.533 16,878 +0.12(+1.26%)
Aug 15, 2024 9.366 9.719 9.277 9.415 6,695 +0.14(+1.49%)
Aug 14, 2024 10.15 10.15 8.828 9.277 127,372 -1.63(-14.96%)
Aug 13, 2024 8.863 11.82 8.626 10.91 131,117 +2.05(+23.13%)
Aug 12, 2024 8.902 8.971 8.770 8.859 9,035 +0.08(+0.92%)
Aug 09, 2024 8.399 8.883 8.369 8.778 25,515 +0.52(+6.29%)
Aug 08, 2024 8.409 8.409 8.133 8.258 5,473 +0.04(+0.44%)
Aug 07, 2024 8.084 8.271 8.069 8.222 8,240 +0.08(+0.97%)
Aug 06, 2024 8.094 8.311 8.013 8.143 6,330 +0.28(+3.51%)
Aug 05, 2024 7.877 8.183 7.670 7.867 6,916 -0.24(-2.92%)
Aug 02, 2024 7.985 8.183 7.828 8.104 5,772 -0.07(-0.84%)
Aug 01, 2024 8.163 8.215 8.015 8.173 6,854 +0.01(+0.09%)
Jul 31, 2024 8.025 8.281 8.025 8.165 8,164 +0.09(+1.14%)
Jul 30, 2024 8.054 8.073 7.985 8.073 2,116 +0.14(+1.78%)
Jul 29, 2024 8.281 8.281 7.847 7.932 4,359 -0.10(-1.28%)
Jul 26, 2024 8.035 8.281 7.816 8.035 14,820 -0.15(-1.81%)
Jul 25, 2024 8.054 8.242 8.054 8.183 2,606 +0.12(+1.51%)
Jul 24, 2024 8.084 8.079 7.702 8.061 5,021 +0.05(+0.57%)
Jul 23, 2024 7.975 8.084 7.975 8.015 2,212 +0.05(+0.62%)
Jul 22, 2024 7.847 8.309 7.847 7.966 4,451 +0.23(+2.93%)
Jul 19, 2024 7.818 8.035 7.739 7.739 12,770 -0.16(-2.00%)
Jul 18, 2024 7.542 8.385 7.542 7.897 49,358 +0.24(+3.09%)
Jul 17, 2024 7.581 7.857 7.386 7.660 15,836 +0.17(+2.24%)
Jul 16, 2024 7.394 7.867 7.374 7.492 10,708 +0.05(+0.66%)
Jul 15, 2024 7.492 7.631 7.345 7.443 5,540 -0.01(-0.20%)
Jul 12, 2024 7.394 7.458 7.394 7.458 2,138 +0.12(+1.68%)
Jul 11, 2024 7.305 7.433 7.305 7.335 4,221 -0.11(-1.46%)
Jul 10, 2024 7.640 7.640 7.443 7.443 6,682 +0.00(+0.00%)
Jul 09, 2024 7.266 7.542 7.266 7.443 2,989 +0.05(+0.67%)
Jul 08, 2024 7.759 7.759 7.266 7.394 4,672 +0.28(+3.88%)
Jul 05, 2024 7.187 7.552 7.009 7.118 14,610 +0.10(+1.40%)
Jul 03, 2024 7.000 7.019 7.000 7.019 1,435 +0.00(+0.00%)
Jul 02, 2024 7.246 7.246 6.960 7.019 3,478 -0.19(-2.60%)
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.