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 30, 2014 6.829 6.865 6.751 6.865 6,797 +0.18(+2.67%)
May 29, 2014 6.751 6.751 6.637 6.687 6,172 -0.06(-0.95%)
May 28, 2014 6.385 6.751 6.385 6.751 9,242 +0.38(+5.96%)
May 27, 2014 6.261 6.408 6.261 6.371 13,889 +0.19(+3.11%)
May 23, 2014 5.950 6.179 6.179 6.179 14,857 +0.23(+3.85%)
May 22, 2014 5.790 5.950 5.790 5.950 13,067 +0.16(+2.77%)
May 20, 2014 5.790 5.790 5.790 5.790 0 -0.05(-0.78%)
May 19, 2014 5.653 5.836 5.652 5.836 29,843 +0.23(+4.08%)
May 16, 2014 5.602 5.813 5.401 5.607 59,312 +0.00(+0.00%)
May 15, 2014 5.607 5.836 5.566 5.607 102,890 +0.07(+1.24%)
May 14, 2014 5.607 5.607 5.538 5.538 10,500 -0.18(-3.20%)
May 13, 2014 5.721 5.721 5.721 5.721 18,637 +0.00(+0.00%)
May 09, 2014 5.721 5.721 5.721 5.721 279 -0.07(-1.19%)
May 08, 2014 5.790 5.790 5.790 5.790 308 +0.18(+3.27%)
May 07, 2014 5.048 5.950 4.852 5.607 37,142 +0.00(+0.00%)
May 06, 2014 5.492 5.721 5.492 5.607 57,073 +0.11(+2.08%)
May 05, 2014 5.584 5.584 5.492 5.492 1,147 -0.11(-2.04%)
May 02, 2014 5.554 5.607 5.554 5.607 11,431 +0.00(+0.01%)
May 01, 2014 5.716 5.716 5.606 5.606 1,747 -0.11(-1.93%)
Apr 30, 2014 5.716 5.717 5.716 5.717 1,092 -0.00(-0.08%)
Apr 29, 2014 5.826 5.826 5.721 5.721 12,593 -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.