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, 2023 6.605 6.734 6.559 6.725 17,473 +0.12(+1.82%)
May 30, 2023 6.457 6.789 6.457 6.605 5,722 +0.10(+1.56%)
May 26, 2023 6.457 6.503 6.319 6.503 18,059 +0.04(+0.57%)
May 25, 2023 6.245 6.475 6.226 6.466 83,790 +0.22(+3.54%)
May 24, 2023 6.397 6.439 6.226 6.245 29,527 -0.13(-2.03%)
May 23, 2023 6.383 6.439 6.337 6.374 18,489 -0.02(-0.36%)
May 22, 2023 6.371 6.420 6.273 6.397 25,793 +0.16(+2.55%)
May 19, 2023 6.337 6.383 6.193 6.238 24,422 +0.01(+0.15%)
May 18, 2023 6.301 6.301 6.229 6.229 1,884 +0.04(+0.58%)
May 17, 2023 6.328 6.328 6.193 6.193 5,449 -0.06(-1.01%)
May 16, 2023 6.238 6.281 6.220 6.256 6,415 +0.05(+0.73%)
May 15, 2023 6.166 6.301 6.166 6.211 34,895 -0.05(-0.72%)
May 12, 2023 6.401 6.401 6.256 6.256 778 -0.05(-0.86%)
May 11, 2023 6.594 6.594 6.175 6.310 23,806 -0.05(-0.71%)
May 10, 2023 6.392 6.392 6.111 6.355 16,313 -0.08(-1.26%)
May 09, 2023 6.536 6.536 6.428 6.437 6,639 +0.01(+0.14%)
May 08, 2023 6.708 6.708 6.374 6.428 26,293 -0.32(-4.69%)
May 05, 2023 6.708 6.807 6.708 6.744 3,086 -0.01(-0.10%)
May 04, 2023 6.690 6.853 6.672 6.751 9,208 +0.08(+1.18%)
May 03, 2023 6.880 6.891 6.672 6.672 26,425 -0.21(-3.02%)
May 02, 2023 6.889 6.889 6.794 6.880 814 +0.04(+0.53%)
May 01, 2023 6.780 6.898 6.780 6.844 9,601 +0.05(+0.66%)
Apr 28, 2023 6.663 6.839 6.663 6.798 1,906 +0.06(+0.94%)
Apr 27, 2023 6.767 6.767 6.654 6.735 3,825 +0.00(+0.00%)
Apr 26, 2023 6.735 6.739 6.654 6.735 1,693 +0.08(+1.22%)
Apr 25, 2023 6.780 6.819 6.654 6.654 5,658 -0.05(-0.81%)
Apr 24, 2023 6.653 6.871 6.653 6.708 2,281 -0.13(-1.89%)
Apr 21, 2023 6.798 6.881 6.789 6.837 2,800 +0.05(+0.71%)
Apr 20, 2023 6.880 6.889 6.789 6.789 1,325 +0.01(+0.13%)
Apr 19, 2023 6.907 6.907 6.780 6.780 2,706 -0.19(-2.72%)
Apr 18, 2023 6.970 6.979 6.884 6.970 3,531 -0.03(-0.42%)
Apr 17, 2023 6.916 7.000 6.781 7.000 13,555 -0.05(-0.73%)
Apr 14, 2023 6.952 7.052 6.798 7.052 4,653 +0.04(+0.52%)
Apr 13, 2023 7.030 7.030 7.015 7.015 1,060 -0.03(-0.39%)
Apr 12, 2023 7.052 7.052 7.043 7.043 3,408 +0.03(+0.38%)
Apr 11, 2023 6.961 7.026 6.961 7.016 5,090 -0.04(-0.51%)
Apr 10, 2023 7.015 7.052 6.970 7.052 2,913 +0.09(+1.30%)
Apr 06, 2023 6.988 6.988 6.961 6.961 1,808 -0.02(-0.34%)
Apr 05, 2023 6.961 7.115 6.844 6.985 3,944 +0.01(+0.08%)
Apr 04, 2023 6.871 6.979 6.735 6.979 4,091 +0.11(+1.58%)
Apr 03, 2023 7.052 7.169 6.871 6.871 4,690 -0.14(-1.94%)
Mar 31, 2023 6.898 7.006 6.898 7.006 609 +0.14(+1.97%)
Mar 30, 2023 7.034 7.034 6.871 6.871 1,218 -0.03(-0.46%)
Mar 29, 2023 6.902 6.902 6.902 6.902 642 +0.09(+1.26%)
Mar 28, 2023 7.070 7.070 6.817 6.817 4,160 +0.04(+0.53%)
Mar 27, 2023 7.124 7.124 6.780 6.780 1,001 -0.05(-0.79%)
Mar 24, 2023 6.826 6.985 6.826 6.835 9,866 -0.21(-2.95%)
Mar 23, 2023 7.169 7.169 7.043 7.043 3,164 -0.04(-0.51%)
Mar 22, 2023 7.079 7.079 7.079 7.079 637 -0.02(-0.25%)
Mar 21, 2023 7.169 7.323 7.070 7.097 2,155 -0.08(-1.13%)
Mar 20, 2023 7.178 7.178 7.178 7.178 595 +0.09(+1.28%)
Mar 17, 2023 7.079 7.205 7.061 7.088 4,739 -0.06(-0.89%)
Mar 16, 2023 7.178 7.187 7.106 7.151 2,812 +0.06(+0.89%)
Mar 15, 2023 7.151 7.250 7.058 7.088 10,690 -0.10(-1.38%)
Mar 14, 2023 7.454 7.454 7.187 7.187 5,494 -0.02(-0.25%)
Mar 13, 2023 7.314 7.332 7.205 7.205 8,086 -0.05(-0.75%)
Mar 10, 2023 7.368 7.449 7.232 7.260 12,757 -0.10(-1.35%)
Mar 09, 2023 7.422 7.495 7.359 7.359 3,655 -0.11(-1.51%)
Mar 08, 2023 7.513 7.553 7.350 7.472 11,978 -0.14(-1.84%)
Mar 07, 2023 7.422 7.630 7.413 7.612 10,022 +0.19(+2.55%)
Mar 06, 2023 7.630 7.675 7.287 7.423 54,823 -0.22(-2.83%)
Mar 03, 2023 7.775 7.775 7.594 7.639 9,054 -0.14(-1.74%)
Mar 02, 2023 7.540 7.784 7.540 7.775 2,111 +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.