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 28, 2021 7.456 7.505 7.308 7.423 12,087 -0.07(-0.99%)
May 27, 2021 7.398 7.505 7.283 7.497 35,923 +0.19(+2.58%)
May 26, 2021 7.406 7.484 7.283 7.308 10,248 -0.10(-1.33%)
May 25, 2021 7.521 7.562 7.406 7.406 6,593 -0.19(-2.49%)
May 24, 2021 7.694 7.694 7.521 7.595 9,405 -0.01(-0.13%)
May 21, 2021 7.537 7.735 7.491 7.606 54,423 +0.16(+2.17%)
May 20, 2021 7.428 7.517 7.419 7.444 8,515 +0.06(+0.82%)
May 19, 2021 7.561 7.561 7.282 7.383 39,000 -0.11(-1.46%)
May 18, 2021 7.290 7.541 7.290 7.492 21,111 +0.13(+1.76%)
May 17, 2021 7.403 7.403 7.282 7.363 27,121 -0.10(-1.28%)
May 14, 2021 7.581 7.646 7.403 7.459 10,857 +0.05(+0.64%)
May 13, 2021 8.819 8.819 7.379 7.411 30,013 +0.13(+1.78%)
May 12, 2021 7.472 7.472 7.282 7.282 5,838 -0.20(-2.64%)
May 11, 2021 7.606 7.606 7.444 7.480 13,009 -0.07(-0.90%)
May 10, 2021 7.610 7.614 7.548 7.548 6,740 -0.07(-0.97%)
May 07, 2021 7.606 7.650 7.606 7.622 2,250 -0.00(-0.03%)
May 06, 2021 7.678 7.695 7.622 7.624 10,095 -0.02(-0.29%)
May 05, 2021 7.695 7.695 7.638 7.646 4,128 +0.01(+0.11%)
May 04, 2021 7.848 7.873 7.638 7.638 20,028 -0.19(-2.38%)
May 03, 2021 7.840 7.840 7.759 7.824 12,659 -0.01(-0.10%)
Apr 30, 2021 7.840 7.840 7.767 7.832 3,955 +0.05(+0.62%)
Apr 29, 2021 7.881 7.897 7.784 7.784 4,586 -0.07(-0.93%)
Apr 28, 2021 7.800 7.881 7.767 7.856 6,970 +0.14(+1.78%)
Apr 27, 2021 7.840 7.840 7.638 7.719 19,217 -0.05(-0.62%)
Apr 26, 2021 7.606 7.792 7.606 7.767 12,741 +0.19(+2.45%)
Apr 23, 2021 7.662 7.703 7.476 7.581 8,157 -0.06(-0.74%)
Apr 22, 2021 7.428 7.735 7.420 7.638 22,819 +0.32(+4.42%)
Apr 21, 2021 7.282 7.387 7.250 7.314 9,348 +0.01(+0.11%)
Apr 20, 2021 7.379 7.403 7.306 7.306 7,212 -0.02(-0.33%)
Apr 19, 2021 7.322 7.379 7.322 7.330 5,797 +0.01(+0.11%)
Apr 16, 2021 7.371 7.403 7.241 7.322 15,449 -0.04(-0.55%)
Apr 15, 2021 7.476 7.500 7.282 7.363 29,784 +0.06(+0.78%)
Apr 14, 2021 7.719 7.816 7.306 7.306 28,125 -0.36(-4.65%)
Apr 13, 2021 7.452 7.953 7.452 7.662 14,569 -0.29(-3.66%)
Apr 12, 2021 8.091 8.192 7.703 7.953 53,563 -0.12(-1.50%)
Apr 09, 2021 7.266 8.229 7.201 8.075 149,425 +0.78(+10.77%)
Apr 08, 2021 7.274 7.314 7.241 7.290 18,955 +0.01(+0.11%)
Apr 07, 2021 7.274 7.282 7.193 7.282 10,716 +0.05(+0.67%)
Apr 06, 2021 7.112 7.274 7.112 7.233 9,322 +0.12(+1.71%)
Apr 05, 2021 7.023 7.152 6.908 7.112 26,277 +0.11(+1.62%)
Apr 01, 2021 7.023 7.039 6.926 6.999 6,921 +0.03(+0.46%)
Mar 31, 2021 7.015 7.015 6.918 6.966 7,715 +0.00(+0.00%)
Mar 30, 2021 6.902 6.974 6.902 6.966 3,061 +0.06(+0.94%)
Mar 29, 2021 6.805 6.966 6.805 6.902 18,270 -0.02(-0.23%)
Mar 26, 2021 6.918 6.918 6.861 6.918 20,269 +0.03(+0.47%)
Mar 25, 2021 6.796 6.910 6.796 6.885 9,284 -0.06(-0.82%)
Mar 24, 2021 6.885 6.942 6.885 6.942 6,583 +0.01(+0.18%)
Mar 23, 2021 6.918 6.938 6.910 6.930 5,957 -0.00(-0.06%)
Mar 22, 2021 6.934 6.951 6.837 6.934 6,923 +0.00(+0.00%)
Mar 19, 2021 6.942 6.942 6.805 6.934 12,359 +0.02(+0.23%)
Mar 18, 2021 6.970 7.073 6.918 6.918 24,566 -0.05(-0.70%)
Mar 17, 2021 6.966 7.039 6.958 6.966 7,398 -0.04(-0.58%)
Mar 16, 2021 6.991 7.031 6.983 7.007 6,014 -0.04(-0.57%)
Mar 15, 2021 7.088 7.088 6.885 7.047 11,751 -0.01(-0.11%)
Mar 12, 2021 6.942 7.055 6.885 7.055 19,033 +0.17(+2.47%)
Mar 11, 2021 6.983 6.991 6.875 6.885 6,670 +0.01(+0.12%)
Mar 10, 2021 6.910 7.039 6.877 6.877 18,167 +0.00(+0.00%)
Mar 09, 2021 7.007 7.055 6.772 6.877 18,241 -0.06(-0.82%)
Mar 08, 2021 6.861 7.144 6.861 6.934 72,920 +0.09(+1.30%)
Mar 05, 2021 6.885 6.958 6.768 6.845 19,033 +0.02(+0.24%)
Mar 04, 2021 6.910 7.055 6.805 6.829 30,030 -0.04(-0.59%)
Mar 03, 2021 7.136 7.152 6.756 6.869 61,317 -0.26(-3.63%)
Mar 02, 2021 7.080 7.152 6.958 7.128 20,311 +0.10(+1.38%)
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.