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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 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 (%)
May 31, 2022 8.743 9.132 8.544 9.123 22,230 +0.57(+6.67%)
May 27, 2022 8.604 8.604 8.475 8.552 3,244 -0.14(-1.59%)
May 26, 2022 8.475 8.863 8.431 8.691 19,072 +0.32(+3.82%)
May 25, 2022 8.864 8.864 8.371 8.371 6,141 -0.50(-5.65%)
May 24, 2022 8.596 8.872 8.440 8.872 16,868 +0.20(+2.29%)
May 23, 2022 8.734 8.864 8.526 8.673 17,745 -0.17(-1.96%)
May 20, 2022 9.426 9.512 8.414 8.846 23,634 -0.46(-4.95%)
May 19, 2022 9.350 9.350 8.752 9.307 21,785 +0.25(+2.73%)
May 18, 2022 9.059 9.375 9.059 9.059 8,899 -0.17(-1.80%)
May 17, 2022 8.449 9.226 8.449 9.226 6,736 +0.61(+7.09%)
May 16, 2022 8.470 8.615 8.410 8.615 4,347 +0.46(+5.65%)
May 13, 2022 8.017 8.282 7.864 8.154 28,989 +0.13(+1.60%)
May 12, 2022 7.693 8.220 7.685 8.026 35,701 +0.26(+3.40%)
May 11, 2022 7.936 8.050 7.702 7.762 7,810 -0.31(-3.80%)
May 10, 2022 8.171 8.359 8.035 8.069 7,049 -0.20(-2.38%)
May 09, 2022 8.262 8.333 8.205 8.265 13,057 -0.07(-0.82%)
May 06, 2022 8.214 8.351 8.163 8.333 19,823 -0.03(-0.31%)
May 05, 2022 8.094 8.419 8.094 8.359 21,711 +0.08(+0.93%)
May 04, 2022 8.530 8.538 8.035 8.282 39,382 -0.26(-3.00%)
May 03, 2022 8.402 8.538 8.402 8.538 3,594 +0.12(+1.47%)
May 02, 2022 8.359 8.419 8.333 8.415 10,831 -0.08(-0.95%)
Apr 29, 2022 8.538 8.538 8.427 8.496 8,684 -0.04(-0.45%)
Apr 28, 2022 8.434 8.538 8.329 8.534 19,753 +0.13(+1.58%)
Apr 27, 2022 8.538 8.629 8.402 8.402 14,686 -0.14(-1.60%)
Apr 26, 2022 8.606 8.606 8.538 8.538 1,816 -0.19(-2.15%)
Apr 25, 2022 8.752 8.769 8.538 8.726 24,644 -0.23(-2.57%)
Apr 22, 2022 8.871 8.957 8.752 8.957 3,252 -0.04(-0.47%)
Apr 21, 2022 8.626 8.999 8.626 8.999 5,262 +0.24(+2.69%)
Apr 20, 2022 8.991 9.076 8.763 8.763 7,606 -0.23(-2.53%)
Apr 19, 2022 8.769 9.018 8.769 8.991 10,881 +0.26(+2.93%)
Apr 18, 2022 8.982 9.041 8.684 8.735 14,215 -0.26(-2.86%)
Apr 14, 2022 8.752 9.375 8.748 8.992 6,890 +0.10(+1.17%)
Apr 13, 2022 8.961 8.961 8.538 8.888 11,478 +0.11(+1.26%)
Apr 12, 2022 9.076 9.076 8.777 8.777 1,552 -0.30(-3.29%)
Apr 11, 2022 9.085 9.085 9.076 9.076 787 -0.01(-0.09%)
Apr 08, 2022 8.786 9.085 8.633 9.085 14,751 +0.37(+4.29%)
Apr 07, 2022 8.684 8.827 8.615 8.711 15,162 +0.03(+0.32%)
Apr 06, 2022 8.824 8.824 8.555 8.684 3,702 -0.20(-2.21%)
Apr 05, 2022 8.539 9.022 8.539 8.880 9,656 +0.22(+2.56%)
Apr 04, 2022 8.722 8.722 8.658 8.658 754 -0.38(-4.16%)
Apr 01, 2022 8.496 9.063 8.496 9.034 10,458 +0.39(+4.49%)
Mar 31, 2022 8.633 8.645 8.555 8.645 2,200 -0.10(-1.12%)
Mar 30, 2022 8.624 8.743 8.558 8.743 5,003 +0.09(+0.99%)
Mar 29, 2022 8.607 8.666 8.607 8.658 1,275 +0.01(+0.15%)
Mar 28, 2022 8.666 8.709 8.547 8.645 6,080 +0.02(+0.25%)
Mar 25, 2022 8.484 8.624 8.484 8.624 2,031 +0.01(+0.12%)
Mar 24, 2022 8.596 8.624 8.439 8.614 4,505 -0.01(-0.12%)
Mar 23, 2022 8.666 8.666 8.581 8.624 3,910 -0.05(-0.59%)
Mar 22, 2022 8.615 8.675 8.564 8.675 10,795 +0.01(+0.10%)
Mar 21, 2022 8.538 8.675 8.521 8.666 9,062 -0.01(-0.10%)
Mar 18, 2022 8.437 8.709 8.437 8.675 17,410 +0.14(+1.60%)
Mar 17, 2022 8.308 8.538 8.299 8.538 19,597 +0.23(+2.72%)
Mar 16, 2022 8.342 8.342 8.289 8.312 5,643 -0.03(-0.36%)
Mar 15, 2022 8.359 8.410 8.325 8.342 20,376 +0.00(+0.00%)
Mar 14, 2022 8.325 8.351 8.240 8.342 17,157 +0.01(+0.10%)
Mar 11, 2022 8.538 8.573 8.333 8.333 34,088 -0.20(-2.40%)
Mar 10, 2022 8.521 8.538 8.453 8.538 7,247 +0.17(+2.04%)
Mar 09, 2022 8.453 8.555 8.368 8.368 9,218 -0.14(-1.61%)
Mar 08, 2022 8.538 8.624 8.447 8.504 16,696 -0.04(-0.50%)
Mar 07, 2022 8.419 8.726 8.368 8.547 27,002 +0.02(+0.20%)
Mar 04, 2022 8.581 8.581 8.496 8.530 5,242 -0.03(-0.30%)
Mar 03, 2022 8.624 8.624 8.530 8.555 4,133 -0.07(-0.79%)
Mar 02, 2022 8.547 8.666 8.544 8.624 3,260 +0.09(+1.00%)
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.