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 (%)
Sep 30, 2014 8.417 8.978 8.417 8.924 24,608 +0.51(+6.03%)
Sep 29, 2014 8.565 8.565 8.215 8.417 12,008 +0.11(+1.35%)
Sep 26, 2014 8.305 8.305 8.036 8.305 62,771 +0.00(+0.00%)
Sep 25, 2014 8.206 8.305 8.193 8.305 31,816 -0.09(-1.02%)
Sep 24, 2014 8.415 8.415 8.193 8.391 6,208 +0.02(+0.22%)
Sep 23, 2014 8.341 8.417 8.188 8.372 19,979 +0.07(+0.81%)
Sep 22, 2014 8.525 8.525 8.305 8.305 21,857 -0.18(-2.12%)
Sep 19, 2014 8.529 8.529 8.381 8.484 4,501 -0.04(-0.47%)
Sep 18, 2014 8.525 8.525 8.525 8.525 1,271 +0.04(+0.48%)
Sep 17, 2014 8.453 8.529 8.453 8.484 2,403 +0.02(+0.27%)
Sep 16, 2014 8.336 8.529 8.336 8.462 12,104 +0.00(+0.00%)
Sep 15, 2014 8.215 8.462 8.134 8.462 8,803 +0.27(+3.29%)
Sep 12, 2014 8.130 8.193 8.126 8.193 1,815 +0.07(+0.83%)
Sep 11, 2014 8.049 8.125 8.049 8.125 8,640 +0.08(+0.94%)
Sep 10, 2014 8.080 8.080 8.036 8.050 7,019 +0.03(+0.38%)
Sep 09, 2014 7.991 8.080 7.991 8.020 11,734 +0.03(+0.36%)
Sep 08, 2014 8.080 8.080 7.991 7.991 8,389 -0.07(-0.84%)
Sep 05, 2014 7.901 7.901 7.901 8.058 18,542 +0.09(+1.13%)
Sep 04, 2014 7.995 8.074 7.968 7.968 22,703 +0.13(+1.72%)
Sep 03, 2014 7.834 7.843 7.834 7.834 2,200 -0.03(-0.34%)
Sep 02, 2014 7.834 8.036 7.834 7.860 15,695 +0.03(+0.34%)
Aug 29, 2014 8.036 7.834 7.834 7.834 8,910 +0.00(+0.00%)
Aug 28, 2014 8.053 8.053 7.834 7.834 625 +0.00(+0.06%)
Aug 27, 2014 7.977 7.989 7.829 7.829 10,627 -0.14(-1.80%)
Aug 26, 2014 7.973 8.036 7.973 7.973 10,171 -0.04(-0.50%)
Aug 25, 2014 7.968 8.013 7.838 8.013 6,734 +0.06(+0.73%)
Aug 22, 2014 8.080 8.080 7.812 7.955 5,642 -0.12(-1.45%)
Aug 21, 2014 7.856 8.076 7.856 8.071 14,136 +0.26(+3.33%)
Aug 20, 2014 7.830 7.830 7.811 7.811 1,677 -0.04(-0.57%)
Aug 19, 2014 7.793 8.058 7.721 7.856 15,337 -0.22(-2.78%)
Aug 18, 2014 8.080 8.080 7.744 8.080 16,502 -0.09(-1.10%)
Aug 15, 2014 8.080 8.170 7.632 8.170 9,935 +0.00(+0.01%)
Aug 14, 2014 8.125 8.170 8.080 8.170 13,875 +0.04(+0.55%)
Aug 13, 2014 8.215 8.215 7.894 8.125 11,342 -0.06(-0.71%)
Aug 12, 2014 7.555 8.215 7.519 8.184 48,788 +0.63(+8.32%)
Aug 11, 2014 7.542 7.555 7.409 7.555 8,458 +0.01(+0.18%)
Aug 08, 2014 7.623 7.623 7.528 7.542 7,694 -0.08(-1.06%)
Aug 07, 2014 7.407 7.632 7.183 7.623 46,610 +0.46(+6.46%)
Aug 06, 2014 7.138 7.160 6.958 7.160 2,468 -0.02(-0.31%)
Aug 04, 2014 7.183 7.183 7.183 7.183 17 +0.11(+1.52%)
Jul 31, 2014 7.147 7.075 7.075 7.075 10,246 -0.07(-1.01%)
Jul 30, 2014 6.999 7.151 6.958 7.147 9,580 +0.03(+0.44%)
Jul 29, 2014 7.192 7.192 7.043 7.115 4,172 +0.14(+1.99%)
Jul 28, 2014 7.398 7.398 6.967 6.976 11,443 -0.23(-3.18%)
Jul 25, 2014 7.340 7.452 7.192 7.205 13,525 -0.13(-1.83%)
Jul 24, 2014 7.340 7.340 7.183 7.340 10,725 +0.22(+3.02%)
Jul 23, 2014 7.187 7.323 6.604 7.124 24,218 -0.15(-2.04%)
Jul 22, 2014 6.734 7.544 6.734 7.272 21,318 +0.55(+8.22%)
Jul 21, 2014 6.595 6.823 6.577 6.720 20,636 -0.01(-0.20%)
Jul 18, 2014 6.441 6.734 6.441 6.734 38,455 +0.14(+2.18%)
Jul 17, 2014 6.638 6.638 6.500 6.590 9,801 -0.03(-0.41%)
Jul 16, 2014 6.581 6.617 6.419 6.617 13,490 -0.04(-0.61%)
Jul 15, 2014 6.689 6.689 6.657 6.657 2,900 -0.03(-0.40%)
Jul 14, 2014 6.797 6.797 6.568 6.684 13,093 -0.01(-0.20%)
Jul 11, 2014 6.698 6.698 6.698 6.698 545 -0.04(-0.53%)
Jul 10, 2014 6.621 6.764 6.621 6.734 5,969 +0.05(+0.74%)
Jul 09, 2014 6.595 6.693 6.595 6.684 2,922 +0.04(+0.61%)
Jul 08, 2014 7.003 7.003 6.567 6.644 10,046 -0.46(-6.51%)
Jul 07, 2014 6.850 7.106 6.846 7.106 3,105 +0.01(+0.13%)
Jul 03, 2014 7.317 7.097 7.097 7.097 7,128 +0.10(+1.48%)
Jul 02, 2014 6.801 7.034 6.801 6.994 13,151 +0.20(+2.96%)
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.