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

Hennessy Advisors (NQ: HNNA )

7.240 -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 6.943 6.958 6.809 6.958 5,772 -0.03(-0.43%)
May 30, 2019 6.898 7.035 6.816 6.987 3,956 -0.08(-1.16%)
May 29, 2019 6.987 7.069 6.913 7.069 12,656 +0.14(+2.04%)
May 28, 2019 7.144 7.226 6.883 6.928 16,804 -0.28(-3.93%)
May 24, 2019 7.032 7.211 7.017 7.211 5,101 +0.28(+3.97%)
May 23, 2019 7.250 7.300 6.921 6.935 17,432 -0.24(-3.32%)
May 22, 2019 7.248 7.248 7.174 7.174 1,389 -0.04(-0.62%)
May 21, 2019 7.315 7.412 7.196 7.218 15,174 +0.01(+0.10%)
May 20, 2019 7.263 7.390 7.197 7.211 8,297 -0.04(-0.51%)
May 17, 2019 7.240 7.313 7.211 7.248 4,161 -0.01(-0.21%)
May 16, 2019 7.211 7.298 6.998 7.263 585,100 +0.18(+2.49%)
May 15, 2019 7.123 7.322 7.086 7.086 20,598 -0.00(-0.04%)
May 14, 2019 7.010 7.359 6.985 7.089 11,658 +0.16(+2.38%)
May 13, 2019 7.035 7.035 6.902 6.924 15,054 -0.11(-1.57%)
May 10, 2019 7.292 7.314 7.012 7.035 9,774 -0.25(-3.44%)
May 09, 2019 7.278 7.359 7.263 7.285 5,769 -0.11(-1.47%)
May 08, 2019 7.521 7.602 7.300 7.394 3,231 +0.01(+0.18%)
May 07, 2019 7.558 7.558 7.027 7.381 14,695 -0.21(-2.81%)
May 06, 2019 7.587 7.951 7.477 7.594 37,303 +0.01(+0.10%)
May 03, 2019 7.403 7.683 7.403 7.587 14,526 +0.15(+2.08%)
May 02, 2019 7.175 7.432 7.175 7.432 3,818 +0.25(+3.45%)
May 01, 2019 7.440 7.469 7.182 7.185 17,121 -0.17(-2.36%)
Apr 30, 2019 7.256 7.365 7.200 7.359 12,108 +0.09(+1.22%)
Apr 29, 2019 7.256 7.270 7.071 7.270 18,858 +0.23(+3.24%)
Apr 26, 2019 7.182 7.264 7.042 7.042 10,860 -0.14(-1.95%)
Apr 25, 2019 7.256 7.292 7.182 7.182 15,036 +0.15(+2.09%)
Apr 24, 2019 7.012 7.263 7.012 7.035 3,851 +0.07(+0.95%)
Apr 23, 2019 6.814 6.998 6.778 6.968 7,531 +0.23(+3.39%)
Apr 22, 2019 6.762 6.954 6.733 6.740 5,559 +0.04(+0.55%)
Apr 18, 2019 7.005 7.175 6.703 6.703 27,830 -0.30(-4.31%)
Apr 17, 2019 7.248 7.268 7.005 7.005 8,555 +0.01(+0.11%)
Apr 16, 2019 7.219 7.257 6.998 6.998 9,629 -0.07(-1.04%)
Apr 15, 2019 7.079 7.241 7.071 7.071 10,890 +0.07(+0.95%)
Apr 12, 2019 7.160 7.160 7.001 7.005 2,443 -0.15(-2.06%)
Apr 11, 2019 6.998 7.160 6.998 7.152 3,407 +0.13(+1.78%)
Apr 10, 2019 7.248 7.248 6.998 7.027 2,457 -0.12(-1.65%)
Apr 09, 2019 7.167 7.351 7.049 7.145 10,232 -0.15(-2.02%)
Apr 08, 2019 7.049 7.329 7.049 7.292 11,504 +0.25(+3.50%)
Apr 05, 2019 7.007 7.145 7.005 7.046 10,589 +0.07(+1.01%)
Apr 04, 2019 6.990 7.071 6.976 6.976 6,477 +0.03(+0.43%)
Apr 03, 2019 7.072 7.072 6.895 6.945 16,039 +0.07(+1.06%)
Apr 02, 2019 6.945 6.945 6.821 6.873 9,835 -0.07(-1.06%)
Apr 01, 2019 6.909 7.144 6.850 6.946 18,203 +0.13(+1.95%)
Mar 29, 2019 7.012 7.035 6.814 6.814 7,602 -0.15(-2.12%)
Mar 28, 2019 6.998 7.035 6.961 6.961 2,307 -0.04(-0.63%)
Mar 27, 2019 7.094 7.094 6.880 7.005 3,104 +0.15(+2.26%)
Mar 26, 2019 6.895 6.933 6.850 6.850 4,219 -0.05(-0.79%)
Mar 25, 2019 7.035 7.108 6.869 6.905 12,345 -0.13(-1.84%)
Mar 22, 2019 7.101 7.101 6.814 7.035 42,899 +0.18(+2.58%)
Mar 21, 2019 6.873 7.012 6.759 6.858 12,898 +0.23(+3.44%)
Mar 20, 2019 6.924 6.976 6.629 6.629 43,705 -0.38(-5.46%)
Mar 19, 2019 7.130 7.182 7.012 7.012 17,428 -0.15(-2.06%)
Mar 18, 2019 7.204 7.329 7.160 7.160 16,432 -0.17(-2.31%)
Mar 15, 2019 7.138 7.337 7.130 7.329 9,638 +0.19(+2.68%)
Mar 14, 2019 7.256 7.256 6.998 7.138 29,786 -0.10(-1.32%)
Mar 13, 2019 7.285 7.285 7.186 7.233 9,082 -0.04(-0.61%)
Mar 12, 2019 7.167 7.285 7.145 7.278 19,515 +0.04(+0.51%)
Mar 11, 2019 7.292 7.300 7.146 7.240 17,515 -0.04(-0.61%)
Mar 08, 2019 7.337 7.396 7.285 7.285 5,294 -0.11(-1.49%)
Mar 07, 2019 7.535 7.535 7.292 7.396 23,892 -0.12(-1.57%)
Mar 06, 2019 7.653 7.653 7.447 7.513 15,390 -0.07(-0.97%)
Mar 05, 2019 7.764 7.764 7.587 7.587 6,076 -0.14(-1.81%)
Mar 04, 2019 7.675 8.005 7.550 7.727 65,378 +0.01(+0.19%)
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.