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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 24, 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 08, 2023 6.712 6.712 6.377 6.432 26,278 -0.32(-4.69%)
May 05, 2023 6.712 6.812 6.712 6.748 3,084 -0.01(-0.10%)
May 04, 2023 6.694 6.857 6.676 6.755 9,203 +0.08(+1.18%)
May 03, 2023 6.884 6.895 6.676 6.676 26,409 -0.21(-3.02%)
May 02, 2023 6.893 6.893 6.798 6.884 813 +0.04(+0.53%)
May 01, 2023 6.784 6.902 6.784 6.848 9,595 +0.05(+0.66%)
Apr 28, 2023 6.667 6.843 6.667 6.803 1,905 +0.06(+0.94%)
Apr 27, 2023 6.771 6.771 6.658 6.739 3,822 +0.00(+0.00%)
Apr 26, 2023 6.739 6.743 6.658 6.739 1,692 +0.08(+1.22%)
Apr 25, 2023 6.784 6.823 6.658 6.658 5,655 -0.05(-0.81%)
Apr 24, 2023 6.657 6.875 6.657 6.712 2,280 -0.13(-1.89%)
Apr 21, 2023 6.803 6.885 6.793 6.842 2,799 +0.05(+0.71%)
Apr 20, 2023 6.884 6.893 6.793 6.793 1,324 +0.01(+0.13%)
Apr 19, 2023 6.911 6.911 6.784 6.784 2,705 -0.19(-2.72%)
Apr 18, 2023 6.974 6.983 6.888 6.974 3,529 -0.03(-0.42%)
Apr 17, 2023 6.920 7.004 6.785 7.004 13,547 -0.05(-0.73%)
Apr 14, 2023 6.956 7.056 6.803 7.056 4,650 +0.04(+0.52%)
Apr 13, 2023 7.034 7.034 7.020 7.020 1,060 -0.03(-0.39%)
Apr 12, 2023 7.056 7.056 7.047 7.047 3,405 +0.03(+0.38%)
Apr 11, 2023 6.965 7.030 6.965 7.020 5,087 -0.04(-0.51%)
Apr 10, 2023 7.020 7.056 6.974 7.056 2,911 +0.09(+1.30%)
Apr 06, 2023 6.992 6.992 6.965 6.965 1,807 -0.02(-0.34%)
Apr 05, 2023 6.965 7.119 6.848 6.989 3,942 +0.01(+0.08%)
Apr 04, 2023 6.875 6.983 6.739 6.983 4,089 +0.11(+1.58%)
Apr 03, 2023 7.056 7.173 6.875 6.875 4,687 -0.14(-1.94%)
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%)
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.