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

Hennessy Advisors (NQ: HNNA )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 08, 2023 6.843 6.843 6.502 6.557 25,774 -0.32(-4.69%)
May 05, 2023 6.843 6.945 6.843 6.880 3,025 -0.01(-0.10%)
May 04, 2023 6.825 6.991 6.806 6.887 9,026 +0.08(+1.18%)
May 03, 2023 7.019 7.030 6.806 6.806 25,903 -0.21(-3.02%)
May 02, 2023 7.028 7.028 6.931 7.019 798 +0.04(+0.53%)
May 01, 2023 6.917 7.037 6.917 6.982 9,411 +0.05(+0.66%)
Apr 28, 2023 6.797 6.977 6.797 6.936 1,869 +0.06(+0.94%)
Apr 27, 2023 6.903 6.903 6.788 6.871 3,749 +0.00(+0.00%)
Apr 26, 2023 6.871 6.874 6.788 6.871 1,660 +0.08(+1.22%)
Apr 25, 2023 6.917 6.957 6.788 6.788 5,547 -0.06(-0.81%)
Apr 24, 2023 6.787 7.009 6.787 6.843 2,236 -0.13(-1.89%)
Apr 21, 2023 6.936 7.019 6.926 6.975 2,745 +0.05(+0.71%)
Apr 20, 2023 7.019 7.028 6.926 6.926 1,298 +0.01(+0.13%)
Apr 19, 2023 7.046 7.046 6.917 6.917 2,653 -0.19(-2.72%)
Apr 18, 2023 7.111 7.120 7.023 7.111 3,462 -0.03(-0.42%)
Apr 17, 2023 7.055 7.141 6.918 7.141 13,287 -0.05(-0.73%)
Apr 14, 2023 7.092 7.194 6.936 7.194 4,561 +0.04(+0.52%)
Apr 13, 2023 7.172 7.172 7.157 7.157 1,039 -0.03(-0.39%)
Apr 12, 2023 7.194 7.194 7.185 7.185 3,340 +0.03(+0.38%)
Apr 11, 2023 7.102 7.167 7.102 7.157 4,989 -0.04(-0.51%)
Apr 10, 2023 7.157 7.194 7.111 7.194 2,855 +0.09(+1.30%)
Apr 06, 2023 7.129 7.129 7.102 7.102 1,772 -0.02(-0.34%)
Apr 05, 2023 7.102 7.258 6.982 7.126 3,866 +0.01(+0.08%)
Apr 04, 2023 7.009 7.120 6.871 7.120 4,010 +0.11(+1.58%)
Apr 03, 2023 7.194 7.314 7.009 7.009 4,597 -0.14(-1.94%)
Mar 31, 2023 7.037 7.148 7.037 7.148 597 +0.14(+1.97%)
Mar 30, 2023 7.175 7.175 7.009 7.009 1,194 -0.03(-0.46%)
Mar 29, 2023 7.042 7.042 7.042 7.042 629 +0.09(+1.26%)
Mar 28, 2023 7.212 7.212 6.954 6.954 4,077 +0.04(+0.53%)
Mar 27, 2023 7.268 7.268 6.917 6.917 981 -0.06(-0.79%)
Mar 24, 2023 6.963 7.126 6.963 6.972 9,671 -0.21(-2.95%)
Mar 23, 2023 7.314 7.314 7.185 7.185 3,102 -0.04(-0.51%)
Mar 22, 2023 7.221 7.221 7.221 7.221 624 -0.02(-0.25%)
Mar 21, 2023 7.314 7.470 7.212 7.240 2,113 -0.08(-1.13%)
Mar 20, 2023 7.323 7.323 7.323 7.323 583 +0.09(+1.28%)
Mar 17, 2023 7.221 7.350 7.203 7.231 4,646 -0.06(-0.88%)
Mar 16, 2023 7.323 7.332 7.249 7.295 2,757 +0.06(+0.89%)
Mar 15, 2023 7.295 7.392 7.201 7.231 10,479 -0.10(-1.38%)
Mar 14, 2023 7.604 7.604 7.332 7.332 5,385 -0.02(-0.25%)
Mar 13, 2023 7.461 7.480 7.351 7.351 7,927 -0.06(-0.75%)
Mar 10, 2023 7.517 7.600 7.378 7.406 12,504 -0.10(-1.35%)
Mar 09, 2023 7.572 7.646 7.507 7.507 3,583 -0.12(-1.51%)
Mar 08, 2023 7.664 7.706 7.498 7.623 11,741 -0.14(-1.84%)
Mar 07, 2023 7.572 7.784 7.563 7.766 9,824 +0.19(+2.55%)
Mar 06, 2023 7.784 7.830 7.434 7.572 53,739 -0.22(-2.83%)
Mar 03, 2023 7.932 7.932 7.747 7.793 8,875 -0.14(-1.74%)
Mar 02, 2023 7.692 7.941 7.692 7.932 2,069 +0.18(+2.38%)
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.