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

Hennessy Advisors (NQ: HNNA )

7.170 -0.070 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 20, 2024 7.062 7.189 6.993 7.032 6,704 -0.07(-0.97%)
May 17, 2024 7.063 7.355 6.670 7.101 9,869 -0.03(-0.41%)
May 16, 2024 7.111 7.208 7.111 7.131 6,256 +0.02(+0.28%)
May 15, 2024 7.023 7.160 7.023 7.111 5,953 +0.00(+0.00%)
May 14, 2024 7.248 7.464 7.003 7.111 11,360 -0.15(-2.03%)
May 13, 2024 7.042 7.263 6.921 7.258 14,499 +0.30(+4.37%)
May 10, 2024 6.709 7.062 6.709 6.954 8,628 +0.32(+4.83%)
May 09, 2024 6.630 6.660 6.611 6.634 3,426 -0.02(-0.24%)
May 08, 2024 6.473 6.709 6.473 6.650 1,893 +0.13(+1.95%)
May 07, 2024 6.542 6.699 6.522 6.522 11,763 -0.02(-0.30%)
May 06, 2024 6.782 6.825 6.493 6.542 3,723 -0.13(-1.91%)
May 03, 2024 6.905 6.934 6.483 6.670 14,990 -0.17(-2.51%)
May 01, 2024 6.841 205 +0.08(+1.14%)
Apr 30, 2024 6.670 6.836 6.670 6.764 1,129 +0.09(+1.42%)
Apr 29, 2024 6.576 6.670 6.576 6.670 3,748 +0.10(+1.49%)
Apr 25, 2024 6.572 248 -0.01(-0.15%)
Apr 24, 2024 6.640 6.650 6.581 6.581 2,833 -0.09(-1.32%)
Apr 23, 2024 6.699 6.699 6.621 6.670 14,623 -0.25(-3.54%)
Apr 22, 2024 6.915 6.915 6.915 6.915 966 +0.16(+2.39%)
Apr 19, 2024 6.797 6.802 6.572 6.753 10,176 -0.17(-2.48%)
Apr 18, 2024 6.797 6.925 6.670 6.925 2,877 +0.14(+2.10%)
Apr 17, 2024 6.768 6.782 6.670 6.782 7,848 -0.05(-0.79%)
Apr 16, 2024 6.866 6.876 6.748 6.836 4,717 -0.03(-0.43%)
Apr 15, 2024 6.885 6.885 6.866 6.866 899 -0.14(-1.96%)
Apr 12, 2024 6.876 7.013 6.876 7.003 1,193 +0.01(+0.21%)
Apr 11, 2024 6.993 6.993 6.988 6.988 817 -0.01(-0.20%)
Apr 10, 2024 6.925 7.013 6.925 7.002 1,964 +0.09(+1.26%)
Apr 09, 2024 6.983 6.979 6.876 6.915 3,249 +0.05(+0.71%)
Apr 08, 2024 6.866 6.866 6.866 6.866 268 +0.04(+0.57%)
Apr 05, 2024 6.777 6.856 6.777 6.827 1,258 -0.04(-0.57%)
Apr 04, 2024 6.738 6.964 6.738 6.866 5,826 +0.02(+0.27%)
Apr 03, 2024 6.807 7.297 6.768 6.848 3,125 +0.01(+0.16%)
Apr 02, 2024 6.758 6.836 6.748 6.836 1,263 +0.05(+0.72%)
Apr 01, 2024 6.777 6.807 6.768 6.787 2,638 +0.02(+0.29%)
Mar 28, 2024 6.719 6.777 6.689 6.768 5,329 +0.12(+1.77%)
Mar 27, 2024 6.630 6.699 6.630 6.650 2,206 -0.02(-0.29%)
Mar 26, 2024 6.640 6.672 6.640 6.670 1,158 +0.05(+0.74%)
Mar 25, 2024 6.621 6.621 6.621 6.621 259 -0.08(-1.17%)
Mar 22, 2024 6.670 6.711 6.635 6.699 3,981 +0.05(+0.81%)
Mar 21, 2024 6.632 6.670 6.630 6.645 10,559 +0.06(+0.97%)
Mar 20, 2024 6.581 6.581 6.572 6.581 3,355 +0.01(+0.15%)
Mar 19, 2024 6.670 6.728 6.572 6.572 4,005 -0.06(-0.89%)
Mar 18, 2024 6.493 6.719 6.483 6.630 8,685 +0.16(+2.42%)
Mar 15, 2024 6.508 6.719 6.473 6.473 13,594 +0.00(+0.00%)
Mar 14, 2024 6.699 6.699 6.473 6.473 10,300 -0.12(-1.79%)
Mar 13, 2024 6.630 6.763 6.591 6.591 3,526 -0.01(-0.15%)
Mar 12, 2024 6.758 6.758 6.601 6.601 5,377 -0.11(-1.61%)
Mar 11, 2024 6.689 6.709 6.689 6.709 781 +0.08(+1.19%)
Mar 08, 2024 6.611 6.650 6.611 6.630 2,559 +0.05(+0.75%)
Mar 07, 2024 6.581 6.581 6.581 6.581 704 -0.05(-0.74%)
Mar 06, 2024 6.572 6.670 6.523 6.630 4,831 +0.04(+0.60%)
Mar 05, 2024 6.611 6.719 6.589 6.591 9,628 -0.03(-0.44%)
Mar 04, 2024 6.611 6.621 6.608 6.621 1,806 +0.09(+1.44%)
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.