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 31, 2019 6.814 6.828 6.682 6.828 5,881 -0.03(-0.43%)
May 30, 2019 6.770 6.904 6.689 6.857 4,031 -0.08(-1.16%)
May 29, 2019 6.857 6.938 6.784 6.938 12,896 +0.14(+2.04%)
May 28, 2019 7.011 7.091 6.755 6.799 17,122 -0.28(-3.93%)
May 24, 2019 6.901 7.077 6.887 7.077 5,197 +0.27(+3.97%)
May 23, 2019 7.115 7.164 6.792 6.806 17,763 -0.23(-3.32%)
May 22, 2019 7.113 7.113 7.040 7.040 1,415 -0.04(-0.62%)
May 21, 2019 7.179 7.274 7.062 7.084 15,462 +0.01(+0.10%)
May 20, 2019 7.128 7.252 7.063 7.077 8,454 -0.04(-0.51%)
May 17, 2019 7.105 7.177 7.077 7.113 4,240 -0.01(-0.21%)
May 16, 2019 7.077 7.163 6.868 7.128 596,182 +0.17(+2.49%)
May 15, 2019 6.991 7.186 6.954 6.954 20,988 -0.00(-0.04%)
May 14, 2019 6.879 7.222 6.855 6.957 11,879 +0.16(+2.38%)
May 13, 2019 6.904 6.904 6.774 6.795 15,339 -0.11(-1.57%)
May 10, 2019 7.157 7.179 6.882 6.904 9,959 -0.25(-3.44%)
May 09, 2019 7.142 7.222 7.128 7.150 5,878 -0.11(-1.47%)
May 08, 2019 7.381 7.460 7.164 7.257 3,292 +0.01(+0.18%)
May 07, 2019 7.417 7.417 6.897 7.244 14,974 -0.21(-2.81%)
May 06, 2019 7.446 7.803 7.338 7.453 38,010 +0.01(+0.10%)
May 03, 2019 7.265 7.540 7.265 7.446 14,801 +0.15(+2.08%)
May 02, 2019 7.041 7.294 7.041 7.294 3,891 +0.24(+3.45%)
May 01, 2019 7.301 7.330 7.048 7.051 17,446 -0.17(-2.36%)
Apr 30, 2019 7.121 7.228 7.066 7.222 12,337 +0.09(+1.22%)
Apr 29, 2019 7.121 7.135 6.940 7.135 19,215 +0.22(+3.24%)
Apr 26, 2019 7.048 7.129 6.911 6.911 11,066 -0.14(-1.95%)
Apr 25, 2019 7.121 7.156 7.048 7.048 15,321 +0.14(+2.09%)
Apr 24, 2019 6.882 7.128 6.882 6.904 3,924 +0.07(+0.95%)
Apr 23, 2019 6.687 6.868 6.652 6.839 7,674 +0.22(+3.39%)
Apr 22, 2019 6.636 6.824 6.607 6.615 5,664 +0.04(+0.55%)
Apr 18, 2019 6.875 7.042 6.579 6.579 28,357 -0.30(-4.31%)
Apr 17, 2019 7.113 7.133 6.875 6.875 8,717 +0.01(+0.11%)
Apr 16, 2019 7.085 7.122 6.868 6.868 9,811 -0.07(-1.04%)
Apr 15, 2019 6.947 7.106 6.940 6.940 11,096 +0.07(+0.95%)
Apr 12, 2019 7.027 7.027 6.871 6.875 2,489 -0.14(-2.06%)
Apr 11, 2019 6.868 7.027 6.868 7.019 3,472 +0.12(+1.78%)
Apr 10, 2019 7.113 7.113 6.868 6.897 2,503 -0.12(-1.65%)
Apr 09, 2019 7.034 7.215 6.918 7.012 10,425 -0.14(-2.02%)
Apr 08, 2019 6.918 7.193 6.918 7.157 11,722 +0.24(+3.50%)
Apr 05, 2019 6.877 7.012 6.875 6.915 10,789 +0.07(+1.01%)
Apr 04, 2019 6.860 6.940 6.846 6.846 6,599 +0.03(+0.43%)
Apr 03, 2019 6.940 6.940 6.766 6.816 16,343 +0.07(+1.06%)
Apr 02, 2019 6.816 6.816 6.694 6.745 10,021 -0.07(-1.06%)
Apr 01, 2019 6.781 7.011 6.723 6.817 18,548 +0.13(+1.95%)
Mar 29, 2019 6.882 6.904 6.687 6.687 7,746 -0.14(-2.12%)
Mar 28, 2019 6.868 6.904 6.832 6.832 2,351 -0.04(-0.63%)
Mar 27, 2019 6.962 6.962 6.752 6.875 3,163 +0.15(+2.26%)
Mar 26, 2019 6.766 6.804 6.723 6.723 4,299 -0.05(-0.79%)
Mar 25, 2019 6.904 6.976 6.742 6.777 12,579 -0.13(-1.84%)
Mar 22, 2019 6.969 6.969 6.687 6.904 43,712 +0.17(+2.58%)
Mar 21, 2019 6.745 6.882 6.634 6.730 13,142 +0.22(+3.44%)
Mar 20, 2019 6.795 6.846 6.506 6.506 44,533 -0.38(-5.46%)
Mar 19, 2019 6.998 7.048 6.882 6.882 17,758 -0.14(-2.06%)
Mar 18, 2019 7.070 7.193 7.027 7.027 16,743 -0.17(-2.31%)
Mar 15, 2019 7.005 7.200 6.998 7.193 9,821 +0.19(+2.68%)
Mar 14, 2019 7.121 7.121 6.868 7.005 30,350 -0.09(-1.32%)
Mar 13, 2019 7.150 7.150 7.053 7.099 9,254 -0.04(-0.61%)
Mar 12, 2019 7.034 7.150 7.012 7.142 19,884 +0.04(+0.51%)
Mar 11, 2019 7.157 7.164 7.014 7.106 17,847 -0.04(-0.61%)
Mar 08, 2019 7.200 7.258 7.150 7.150 5,394 -0.11(-1.49%)
Mar 07, 2019 7.395 7.395 7.157 7.258 24,344 -0.12(-1.57%)
Mar 06, 2019 7.511 7.511 7.309 7.374 15,682 -0.07(-0.97%)
Mar 05, 2019 7.620 7.620 7.446 7.446 6,191 -0.14(-1.81%)
Mar 04, 2019 7.533 7.857 7.410 7.583 66,616 +0.01(+0.19%)
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.