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

Hennessy Advisors (NQ: HNNA )

7.120 -0.110 (-1.52%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 12, 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, 2023 6.902 7.011 6.902 7.011 609 +0.14(+1.97%)
Mar 30, 2023 7.038 7.038 6.875 6.875 1,218 -0.03(-0.46%)
Mar 29, 2023 6.907 6.907 6.907 6.907 642 +0.09(+1.26%)
Mar 28, 2023 7.074 7.074 6.821 6.821 4,157 +0.04(+0.53%)
Mar 27, 2023 7.128 7.128 6.784 6.784 1,000 -0.05(-0.79%)
Mar 24, 2023 6.830 6.989 6.830 6.839 9,860 -0.21(-2.95%)
Mar 23, 2023 7.173 7.173 7.047 7.047 3,162 -0.04(-0.51%)
Mar 22, 2023 7.083 7.083 7.083 7.083 636 -0.02(-0.25%)
Mar 21, 2023 7.173 7.327 7.074 7.101 2,154 -0.08(-1.13%)
Mar 20, 2023 7.182 7.182 7.182 7.182 594 +0.09(+1.28%)
Mar 17, 2023 7.083 7.210 7.065 7.092 4,736 -0.06(-0.88%)
Mar 16, 2023 7.182 7.192 7.110 7.155 2,811 +0.06(+0.89%)
Mar 15, 2023 7.155 7.250 7.062 7.092 10,684 -0.10(-1.38%)
Mar 14, 2023 7.458 7.458 7.192 7.192 5,490 -0.02(-0.25%)
Mar 13, 2023 7.318 7.336 7.210 7.210 8,082 -0.05(-0.75%)
Mar 10, 2023 7.372 7.454 7.237 7.264 12,749 -0.10(-1.35%)
Mar 09, 2023 7.427 7.499 7.363 7.363 3,653 -0.11(-1.51%)
Mar 08, 2023 7.517 7.558 7.354 7.476 11,971 -0.14(-1.84%)
Mar 07, 2023 7.427 7.635 7.418 7.617 10,016 +0.19(+2.55%)
Mar 06, 2023 7.635 7.680 7.291 7.427 54,790 -0.22(-2.83%)
Mar 03, 2023 7.779 7.779 7.599 7.644 9,049 -0.14(-1.74%)
Mar 02, 2023 7.544 7.789 7.544 7.779 2,110 +0.18(+2.38%)
Mar 01, 2023 7.843 7.850 7.599 7.599 1,321 -0.00(-0.00%)
Feb 28, 2023 7.861 7.861 7.553 7.599 6,851 -0.01(-0.12%)
Feb 27, 2023 7.481 7.774 7.481 7.608 11,423 -0.19(-2.47%)
Feb 24, 2023 7.870 7.906 7.490 7.800 13,769 -0.12(-1.57%)
Feb 22, 2023 7.924 118 -0.18(-2.27%)
Feb 21, 2023 8.042 8.159 7.870 8.108 13,881 +0.10(+1.28%)
Feb 17, 2023 7.997 8.132 7.997 8.006 5,110 -0.01(-0.14%)
Feb 16, 2023 8.079 8.148 8.017 8.017 6,480 -0.22(-2.70%)
Feb 15, 2023 8.079 8.391 7.963 8.240 9,881 +0.04(+0.54%)
Feb 14, 2023 8.462 8.462 8.159 8.195 16,456 -0.32(-3.72%)
Feb 13, 2023 8.511 8.511 8.511 8.511 992 -0.17(-2.00%)
Feb 10, 2023 8.703 8.703 8.342 8.685 20,385 -0.02(-0.18%)
Feb 09, 2023 8.730 8.730 8.701 8.701 1,529 -0.03(-0.33%)
Feb 08, 2023 8.863 8.863 8.730 8.730 4,212 -0.13(-1.51%)
Feb 07, 2023 8.721 8.863 8.721 8.863 2,854 +0.09(+1.02%)
Feb 06, 2023 8.783 8.783 8.703 8.774 5,093 +0.04(+0.51%)
Feb 03, 2023 8.721 8.845 8.721 8.730 2,497 +0.04(+0.48%)
Feb 02, 2023 8.476 8.688 8.476 8.688 3,922 +0.00(+0.04%)
Feb 01, 2023 8.556 8.831 8.471 8.685 16,285 +0.04(+0.41%)
Jan 31, 2023 8.712 8.819 8.649 8.649 5,828 -0.21(-2.41%)
Jan 30, 2023 8.792 8.863 8.792 8.863 751 +0.00(+0.00%)
Jan 27, 2023 8.701 8.863 8.701 8.863 1,480 +0.03(+0.30%)
Jan 26, 2023 8.676 8.845 8.649 8.836 3,741 +0.12(+1.43%)
Jan 25, 2023 8.694 8.863 8.694 8.712 2,758 -0.11(-1.26%)
Jan 24, 2023 8.810 8.926 8.703 8.823 6,041 +0.09(+1.07%)
Jan 23, 2023 8.685 8.810 8.566 8.730 3,558 +0.04(+0.41%)
Jan 20, 2023 8.354 8.926 8.354 8.694 13,911 +0.05(+0.62%)
Jan 19, 2023 8.730 9.041 8.387 8.640 16,550 +0.02(+0.21%)
Jan 18, 2023 8.551 8.783 8.462 8.623 15,461 +0.10(+1.17%)
Jan 17, 2023 8.407 8.792 8.117 8.523 18,138 +0.19(+2.33%)
Jan 13, 2023 8.151 8.329 8.151 8.329 1,092 +0.01(+0.11%)
Jan 12, 2023 7.963 8.324 7.705 8.320 13,377 +0.35(+4.36%)
Jan 11, 2023 7.500 7.972 7.438 7.972 24,767 +0.52(+6.93%)
Jan 10, 2023 7.438 7.474 7.438 7.456 1,989 -0.02(-0.24%)
Jan 09, 2023 7.536 7.536 7.403 7.474 3,072 +0.00(+0.06%)
Jan 06, 2023 7.474 7.572 7.349 7.469 13,552 -0.05(-0.65%)
Jan 05, 2023 7.527 7.527 7.447 7.518 2,569 +0.03(+0.35%)
Jan 04, 2023 7.547 7.547 7.393 7.492 3,388 +0.11(+1.46%)
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.