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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2015 8.606 8.736 8.471 8.736 12,046 +0.15(+1.78%)
May 28, 2015 8.727 8.749 8.583 8.583 13,568 +0.01(+0.10%)
May 27, 2015 8.754 8.754 8.552 8.574 11,897 -0.15(-1.70%)
May 26, 2015 8.722 8.722 8.722 8.722 690 -0.01(-0.15%)
May 22, 2015 8.552 8.736 8.736 8.736 16,706 +0.18(+2.15%)
May 21, 2015 8.552 8.579 8.543 8.552 23,478 +0.00(+0.00%)
May 20, 2015 8.535 8.619 8.525 8.552 24,251 +0.04(+0.45%)
May 19, 2015 8.574 8.574 8.507 8.514 11,300 -0.00(-0.03%)
May 18, 2015 8.547 8.552 8.422 8.516 25,806 -0.11(-1.30%)
May 15, 2015 8.583 8.628 8.471 8.628 5,611 +0.04(+0.47%)
May 14, 2015 8.799 8.799 8.574 8.588 104,525 -0.05(-0.62%)
May 13, 2015 8.731 8.799 8.615 8.642 21,538 -0.09(-1.03%)
May 12, 2015 8.799 8.803 8.637 8.731 22,803 -0.47(-5.12%)
May 11, 2015 8.866 9.203 8.565 9.203 18,716 +0.25(+2.81%)
May 08, 2015 9.153 9.153 8.754 8.951 35,037 -0.12(-1.34%)
May 07, 2015 9.153 9.207 9.068 9.073 16,143 +0.01(+0.10%)
May 06, 2015 8.956 9.427 8.956 9.064 82,441 +0.53(+6.21%)
May 05, 2015 8.592 8.596 8.520 8.534 16,083 -0.13(-1.45%)
May 04, 2015 8.664 8.664 8.655 8.660 4,170 -0.03(-0.36%)
May 01, 2015 8.781 8.781 8.529 8.691 15,383 +0.04(+0.52%)
Apr 30, 2015 8.776 8.776 8.637 8.646 30,003 -0.09(-1.08%)
Apr 29, 2015 8.646 8.754 8.619 8.741 23,256 +0.02(+0.26%)
Apr 28, 2015 8.443 8.862 8.443 8.718 15,815 -0.15(-1.67%)
Apr 27, 2015 8.790 8.868 8.772 8.866 22,567 -0.13(-1.45%)
Apr 24, 2015 8.529 8.996 8.529 8.996 25,677 +0.47(+5.47%)
Apr 23, 2015 8.574 8.588 8.107 8.529 17,072 -0.04(-0.52%)
Apr 22, 2015 8.570 8.642 8.552 8.574 18,065 +0.00(+0.05%)
Apr 21, 2015 8.844 8.844 8.570 8.570 18,043 -0.36(-4.07%)
Apr 20, 2015 8.933 8.933 8.933 8.933 521 +0.08(+0.91%)
Apr 17, 2015 8.956 8.956 8.799 8.853 30,034 +0.05(+0.55%)
Apr 16, 2015 8.781 8.918 8.781 8.805 2,363 +0.03(+0.32%)
Apr 15, 2015 8.691 8.776 8.664 8.776 23,485 +0.11(+1.30%)
Apr 14, 2015 8.745 8.745 8.530 8.664 22,149 -0.23(-2.62%)
Apr 13, 2015 8.758 8.929 8.691 8.897 29,615 -0.04(-0.40%)
Apr 10, 2015 8.956 9.427 8.933 8.933 7,253 +0.00(+0.00%)
Apr 09, 2015 8.996 9.108 8.933 8.933 55,021 -0.04(-0.45%)
Apr 08, 2015 9.212 9.212 8.740 8.974 36,572 -0.14(-1.53%)
Apr 07, 2015 9.099 9.203 9.091 9.113 9,199 -0.05(-0.59%)
Apr 06, 2015 9.495 9.495 9.113 9.167 34,351 -0.33(-3.45%)
Apr 02, 2015 9.562 9.495 9.495 9.495 26,062 +0.00(+0.05%)
Apr 01, 2015 9.203 9.706 9.158 9.490 170,237 +0.40(+4.40%)
Mar 31, 2015 9.539 9.539 9.091 9.091 14,711 -0.49(-5.11%)
Mar 30, 2015 9.876 9.899 9.293 9.580 124,995 -0.24(-2.47%)
Mar 27, 2015 9.409 9.822 9.409 9.822 21,941 +0.18(+1.82%)
Mar 26, 2015 9.414 9.714 9.091 9.647 18,509 +0.27(+2.87%)
Mar 25, 2015 9.342 9.818 9.203 9.378 14,350 -0.18(-1.92%)
Mar 24, 2015 9.212 9.598 9.203 9.562 23,906 +0.26(+2.85%)
Mar 23, 2015 9.472 9.526 9.297 9.297 16,439 -0.05(-0.58%)
Mar 20, 2015 9.091 9.427 9.091 9.351 66,132 +0.24(+2.66%)
Mar 19, 2015 9.270 9.270 9.091 9.108 35,441 -0.15(-1.65%)
Mar 18, 2015 9.472 9.472 9.203 9.261 30,598 -0.34(-3.51%)
Mar 17, 2015 9.553 9.598 9.477 9.598 2,532 +0.13(+1.33%)
Mar 16, 2015 9.589 9.638 9.472 9.472 11,166 -0.23(-2.36%)
Mar 13, 2015 9.701 9.997 9.598 9.701 3,586 -0.34(-3.40%)
Mar 12, 2015 9.629 10.04 9.605 10.04 6,961 +0.40(+4.14%)
Mar 11, 2015 9.818 9.818 9.643 9.643 2,049 +0.13(+1.32%)
Mar 10, 2015 9.768 9.872 9.427 9.517 17,223 -0.29(-2.97%)
Mar 09, 2015 9.881 10.06 9.809 9.809 16,441 -0.07(-0.68%)
Mar 06, 2015 10.26 10.26 9.876 9.876 13,102 -0.22(-2.22%)
Mar 05, 2015 10.42 10.42 10.10 10.10 7,789 -0.14(-1.40%)
Mar 04, 2015 10.32 10.44 10.24 10.24 32,901 -0.08(-0.78%)
Mar 03, 2015 10.19 10.39 10.19 10.32 7,907 +0.12(+1.14%)
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.