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 (%)
Mar 31, 2021 7.019 7.019 6.922 6.971 7,711 +0.00(+0.00%)
Mar 30, 2021 6.906 6.979 6.906 6.970 3,059 +0.06(+0.94%)
Mar 29, 2021 6.809 6.971 6.809 6.906 18,259 -0.02(-0.23%)
Mar 26, 2021 6.922 6.922 6.865 6.922 20,257 +0.03(+0.47%)
Mar 25, 2021 6.801 6.914 6.801 6.890 9,278 -0.06(-0.82%)
Mar 24, 2021 6.890 6.946 6.890 6.946 6,579 +0.01(+0.18%)
Mar 23, 2021 6.922 6.942 6.914 6.934 5,953 -0.00(-0.06%)
Mar 22, 2021 6.938 6.955 6.841 6.938 6,919 +0.00(+0.00%)
Mar 19, 2021 6.946 6.946 6.809 6.938 12,351 +0.02(+0.23%)
Mar 18, 2021 6.975 7.077 6.922 6.922 24,552 -0.05(-0.70%)
Mar 17, 2021 6.971 7.043 6.962 6.971 7,393 -0.04(-0.58%)
Mar 16, 2021 6.995 7.035 6.987 7.011 6,010 -0.04(-0.57%)
Mar 15, 2021 7.092 7.092 6.890 7.052 11,744 -0.01(-0.11%)
Mar 12, 2021 6.946 7.060 6.890 7.060 19,022 +0.17(+2.47%)
Mar 11, 2021 6.987 6.995 6.879 6.890 6,666 +0.01(+0.12%)
Mar 10, 2021 6.914 7.043 6.881 6.881 18,156 +0.00(+0.00%)
Mar 09, 2021 7.011 7.060 6.776 6.881 18,230 -0.06(-0.82%)
Mar 08, 2021 6.865 7.149 6.865 6.938 72,876 +0.09(+1.30%)
Mar 05, 2021 6.890 6.962 6.772 6.849 19,022 +0.02(+0.24%)
Mar 04, 2021 6.914 7.060 6.809 6.833 30,012 -0.04(-0.59%)
Mar 03, 2021 7.141 7.157 6.760 6.873 61,280 -0.26(-3.63%)
Mar 02, 2021 7.084 7.157 6.963 7.132 20,299 +0.10(+1.38%)
Mar 01, 2021 6.962 7.084 6.881 7.035 25,034 +0.14(+2.00%)
Feb 26, 2021 7.035 7.149 6.849 6.898 56,448 -0.12(-1.73%)
Feb 25, 2021 7.197 7.222 6.971 7.019 13,908 -0.23(-3.24%)
Feb 24, 2021 7.181 7.286 6.979 7.254 25,390 +0.04(+0.56%)
Feb 23, 2021 7.238 7.262 7.084 7.213 41,910 -0.04(-0.59%)
Feb 22, 2021 7.447 7.447 7.216 7.256 74,787 -0.07(-0.98%)
Feb 19, 2021 7.391 7.471 7.184 7.328 51,545 +0.02(+0.33%)
Feb 18, 2021 7.328 7.415 7.216 7.304 22,577 +0.06(+0.77%)
Feb 17, 2021 7.495 7.543 7.248 7.248 37,210 -0.26(-3.40%)
Feb 16, 2021 7.471 7.615 7.344 7.503 43,645 +0.29(+3.98%)
Feb 12, 2021 7.328 7.479 7.184 7.216 23,828 +0.03(+0.44%)
Feb 11, 2021 7.376 7.495 7.184 7.184 27,844 -0.14(-1.96%)
Feb 10, 2021 7.001 7.694 6.945 7.328 116,891 +0.33(+4.67%)
Feb 09, 2021 8.388 8.739 6.865 7.001 284,941 -1.84(-20.83%)
Feb 08, 2021 6.897 9.967 6.897 8.843 581,771 +1.96(+28.51%)
Feb 05, 2021 6.889 6.993 6.881 6.881 45,023 -0.06(-0.80%)
Feb 04, 2021 6.897 6.961 6.897 6.937 16,635 +0.03(+0.46%)
Feb 03, 2021 6.905 6.921 6.801 6.905 12,723 +0.04(+0.58%)
Feb 02, 2021 6.833 6.865 6.785 6.865 13,831 +0.07(+1.06%)
Feb 01, 2021 6.865 6.947 6.793 6.793 12,419 -0.04(-0.58%)
Jan 29, 2021 6.881 6.937 6.817 6.833 20,568 -0.05(-0.70%)
Jan 28, 2021 6.889 7.025 6.865 6.881 29,535 +0.02(+0.23%)
Jan 27, 2021 7.092 7.151 6.865 6.865 42,881 -0.29(-4.01%)
Jan 26, 2021 7.096 7.152 7.017 7.152 5,183 +0.06(+0.79%)
Jan 25, 2021 6.969 7.176 6.905 7.096 26,610 +0.13(+1.83%)
Jan 22, 2021 7.001 7.001 6.857 6.969 21,320 +0.02(+0.34%)
Jan 21, 2021 6.961 7.001 6.881 6.945 11,461 +0.06(+0.81%)
Jan 20, 2021 7.132 7.132 6.873 6.889 21,957 -0.20(-2.81%)
Jan 19, 2021 7.057 7.136 7.009 7.088 16,850 +0.11(+1.60%)
Jan 15, 2021 7.112 7.112 6.865 6.977 36,244 +0.01(+0.11%)
Jan 14, 2021 7.042 7.101 6.953 6.969 9,986 +0.02(+0.34%)
Jan 13, 2021 7.176 7.176 6.889 6.945 20,520 -0.24(-3.33%)
Jan 12, 2021 7.223 7.223 7.160 7.184 5,831 +0.02(+0.28%)
Jan 11, 2021 7.192 7.399 7.100 7.164 28,953 -0.06(-0.77%)
Jan 08, 2021 7.136 7.296 7.061 7.220 33,109 +0.19(+2.66%)
Jan 07, 2021 6.801 7.041 6.801 7.033 16,095 +0.21(+3.04%)
Jan 06, 2021 6.658 6.876 6.618 6.825 34,885 +0.21(+3.13%)
Jan 05, 2021 6.626 6.722 6.538 6.618 55,116 -0.01(-0.12%)
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.