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

Hennessy Advisors (NQ: HNNA )

7.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 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%)
May 03, 2021 7.845 7.845 7.764 7.829 12,652 -0.01(-0.10%)
Apr 30, 2021 7.845 7.845 7.772 7.837 3,952 +0.05(+0.62%)
Apr 29, 2021 7.885 7.902 7.788 7.788 4,583 -0.07(-0.93%)
Apr 28, 2021 7.804 7.885 7.772 7.861 6,966 +0.14(+1.78%)
Apr 27, 2021 7.845 7.845 7.643 7.723 19,206 -0.05(-0.63%)
Apr 26, 2021 7.610 7.796 7.610 7.772 12,733 +0.19(+2.45%)
Apr 23, 2021 7.667 7.707 7.481 7.586 8,152 -0.06(-0.74%)
Apr 22, 2021 7.432 7.740 7.424 7.643 22,805 +0.32(+4.42%)
Apr 21, 2021 7.286 7.392 7.254 7.319 9,343 +0.01(+0.11%)
Apr 20, 2021 7.383 7.408 7.311 7.311 7,208 -0.02(-0.33%)
Apr 19, 2021 7.327 7.383 7.327 7.335 5,794 +0.01(+0.11%)
Apr 16, 2021 7.375 7.408 7.246 7.327 15,439 -0.04(-0.55%)
Apr 15, 2021 7.481 7.505 7.286 7.367 29,767 +0.06(+0.78%)
Apr 14, 2021 7.723 7.821 7.311 7.311 28,108 -0.36(-4.65%)
Apr 13, 2021 7.456 7.958 7.456 7.667 14,560 -0.29(-3.66%)
Apr 12, 2021 8.096 8.197 7.707 7.958 53,530 -0.12(-1.50%)
Apr 09, 2021 7.270 8.233 7.205 8.080 149,335 +0.79(+10.77%)
Apr 08, 2021 7.278 7.319 7.246 7.294 18,944 +0.01(+0.11%)
Apr 07, 2021 7.278 7.286 7.197 7.286 10,710 +0.05(+0.67%)
Apr 06, 2021 7.116 7.278 7.116 7.238 9,317 +0.12(+1.71%)
Apr 05, 2021 7.027 7.157 6.912 7.116 26,261 +0.11(+1.62%)
Apr 01, 2021 7.027 7.043 6.930 7.003 6,917 +0.03(+0.46%)
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%)
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.