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

Hennessy Advisors (NQ: HNNA )

7.150 +0.060 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 9.576 9.651 9.312 9.609 9,044 +0.05(+0.47%)
Oct 28, 2021 9.659 9.659 9.564 9.564 5,237 -0.07(-0.69%)
Oct 27, 2021 9.268 9.730 9.268 9.630 47,521 +0.42(+4.52%)
Oct 26, 2021 9.159 9.214 9.214 5,427 +0.10(+1.05%)
Oct 25, 2021 8.943 9.159 8.943 9.118 4,816 -0.01(-0.09%)
Oct 22, 2021 9.101 9.126 8.818 9.126 33,284 +0.09(+1.01%)
Oct 21, 2021 8.935 9.159 8.743 9.035 11,907 +0.17(+1.97%)
Oct 20, 2021 8.735 8.876 8.717 8.860 4,214 +0.12(+1.43%)
Oct 19, 2021 8.701 8.743 8.701 8.735 3,339 +0.01(+0.14%)
Oct 18, 2021 8.735 8.736 8.692 8.722 5,051 +0.06(+0.72%)
Oct 15, 2021 8.618 8.743 8.606 8.660 13,335 +0.14(+1.66%)
Oct 14, 2021 8.618 8.618 8.456 8.518 11,058 -0.00(-0.05%)
Oct 13, 2021 8.252 8.546 8.252 8.522 10,316 +0.23(+2.76%)
Oct 12, 2021 8.377 8.377 8.293 8.293 2,239 +0.02(+0.30%)
Oct 11, 2021 8.518 8.568 8.268 8.268 6,770 -0.22(-2.65%)
Oct 08, 2021 8.336 8.535 8.336 8.493 18,463 +0.16(+1.90%)
Oct 07, 2021 8.352 8.410 8.335 8.335 2,784 -0.12(-1.38%)
Oct 06, 2021 8.335 8.481 8.335 8.452 2,918 +0.07(+0.84%)
Oct 05, 2021 8.343 8.381 8.343 8.381 1,194 -0.03(-0.35%)
Oct 04, 2021 8.360 8.635 8.360 8.410 2,513 +0.00(+0.00%)
Oct 01, 2021 8.194 8.493 8.019 8.410 9,527 +0.40(+4.99%)
Sep 30, 2021 8.077 8.252 7.952 8.010 20,244 -0.18(-2.24%)
Sep 29, 2021 8.160 8.310 8.160 8.194 1,986 +0.00(+0.00%)
Sep 28, 2021 8.313 8.314 8.194 8.194 4,895 -0.09(-1.11%)
Sep 27, 2021 8.194 8.327 8.194 8.285 8,075 -0.01(-0.08%)
Sep 24, 2021 8.044 8.327 8.044 8.292 20,969 +0.25(+3.08%)
Sep 23, 2021 7.994 8.077 7.952 8.044 13,277 +0.04(+0.44%)
Sep 22, 2021 8.010 8.078 7.944 8.008 13,013 -0.13(-1.56%)
Sep 21, 2021 8.062 8.139 8.062 8.135 1,221 +0.09(+1.08%)
Sep 20, 2021 8.135 8.135 7.952 8.048 10,163 -0.28(-3.34%)
Sep 17, 2021 8.285 8.327 7.960 8.327 17,460 +0.17(+2.15%)
Sep 16, 2021 8.160 8.160 8.135 8.152 1,998 +0.07(+0.82%)
Sep 15, 2021 8.268 8.264 8.077 8.085 18,759 -0.24(-2.90%)
Sep 14, 2021 8.402 8.460 8.254 8.327 3,662 -0.14(-1.67%)
Sep 13, 2021 8.252 8.468 8.252 8.468 4,623 +0.23(+2.83%)
Sep 10, 2021 8.343 8.348 8.210 8.235 17,546 -0.11(-1.30%)
Sep 09, 2021 8.402 8.535 8.327 8.343 15,723 -0.07(-0.79%)
Sep 08, 2021 8.468 8.468 8.358 8.410 1,981 -0.13(-1.47%)
Sep 07, 2021 8.535 8.536 8.327 8.536 10,379 +0.00(+0.01%)
Sep 03, 2021 8.577 8.577 8.493 8.535 4,088 +0.02(+0.20%)
Sep 02, 2021 8.593 8.593 8.363 8.518 3,318 -0.06(-0.68%)
Sep 01, 2021 8.460 8.577 8.327 8.577 18,883 +0.08(+0.98%)
Aug 31, 2021 8.368 8.493 8.368 8.493 3,174 +0.16(+1.90%)
Aug 30, 2021 8.477 8.477 8.335 8.335 8,451 -0.17(-1.96%)
Aug 27, 2021 8.610 8.618 8.435 8.502 4,204 -0.16(-1.83%)
Aug 26, 2021 8.581 8.660 8.581 8.660 2,116 +0.11(+1.27%)
Aug 25, 2021 8.506 8.556 8.418 8.552 4,816 +0.00(+0.03%)
Aug 24, 2021 8.502 8.577 8.502 8.549 5,088 +0.07(+0.85%)
Aug 23, 2021 8.485 8.668 8.468 8.477 9,116 +0.01(+0.15%)
Aug 20, 2021 8.243 8.493 8.077 8.464 19,613 +0.30(+3.67%)
Aug 19, 2021 8.244 8.244 7.969 8.164 4,916 -0.16(-1.90%)
Aug 18, 2021 8.310 8.410 8.214 8.323 4,059 -0.03(-0.33%)
Aug 17, 2021 8.010 8.368 8.010 8.351 8,847 +0.07(+0.79%)
Aug 16, 2021 8.302 8.414 8.077 8.285 22,245 -0.21(-2.47%)
Aug 13, 2021 8.487 8.536 8.306 8.495 9,740 +0.04(+0.49%)
Aug 12, 2021 8.487 8.496 8.306 8.454 10,369 -0.01(-0.10%)
Aug 11, 2021 8.216 8.463 8.216 8.463 21,877 +0.25(+3.03%)
Aug 10, 2021 8.216 8.216 8.130 8.213 15,563 -0.00(-0.03%)
Aug 09, 2021 8.208 8.216 7.897 8.216 20,130 +0.00(+0.00%)
Aug 06, 2021 8.035 8.216 8.035 8.216 2,288 -0.12(-1.48%)
Aug 05, 2021 7.772 8.438 7.666 8.339 60,034 +0.70(+9.14%)
Aug 04, 2021 7.715 7.715 7.641 7.641 2,336 -0.02(-0.32%)
Aug 03, 2021 7.764 7.764 7.641 7.666 9,789 -0.07(-0.85%)
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.