Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.460	7.509	7.312	7.427	12,080	-0.07(-0.99%)
May 27, 2021	7.403	7.509	7.288	7.501	35,901	+0.19(+2.58%)
May 26, 2021	7.411	7.488	7.288	7.312	10,242	-0.10(-1.33%)
May 25, 2021	7.526	7.567	7.411	7.411	6,589	-0.19(-2.49%)
May 24, 2021	7.698	7.698	7.526	7.600	9,399	-0.01(-0.13%)
May 21, 2021	7.541	7.740	7.496	7.610	54,390	+0.16(+2.17%)
May 20, 2021	7.432	7.521	7.424	7.448	8,510	+0.06(+0.82%)
May 19, 2021	7.566	7.566	7.286	7.387	38,976	-0.11(-1.46%)
May 18, 2021	7.294	7.546	7.294	7.497	21,098	+0.13(+1.76%)
May 17, 2021	7.408	7.408	7.286	7.367	27,105	-0.10(-1.28%)
May 14, 2021	7.586	7.651	7.408	7.463	10,851	+0.05(+0.64%)
May 13, 2021	8.825	8.825	7.383	7.416	29,995	+0.13(+1.78%)
May 12, 2021	7.476	7.476	7.286	7.286	5,835	-0.20(-2.64%)
May 11, 2021	7.610	7.610	7.448	7.484	13,001	-0.07(-0.90%)
May 10, 2021	7.614	7.618	7.553	7.553	6,736	-0.07(-0.97%)
May 07, 2021	7.610	7.655	7.610	7.626	2,249	-0.00(-0.03%)
May 06, 2021	7.683	7.699	7.626	7.629	10,089	-0.02(-0.29%)
May 05, 2021	7.699	7.699	7.643	7.651	4,125	+0.01(+0.11%)
May 04, 2021	7.853	7.877	7.643	7.643	20,016	-0.19(-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.