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 (%)
Jan 31, 2020 7.496 7.691 7.496 7.627 6,269 +0.04(+0.59%)
Jan 30, 2020 7.639 7.661 7.485 7.583 19,816 -0.06(-0.74%)
Jan 29, 2020 7.610 7.699 7.167 7.639 62,676 +0.07(+0.99%)
Jan 28, 2020 7.758 7.844 7.556 7.564 33,622 -0.11(-1.46%)
Jan 27, 2020 7.714 7.916 7.676 7.676 13,397 -0.10(-1.35%)
Jan 24, 2020 7.616 7.804 7.611 7.781 8,804 +0.19(+2.47%)
Jan 23, 2020 7.678 7.825 7.594 7.594 36,589 -0.04(-0.49%)
Jan 22, 2020 7.714 7.759 7.594 7.631 16,471 -0.01(-0.20%)
Jan 21, 2020 7.661 7.931 7.609 7.646 54,314 +0.04(+0.59%)
Jan 17, 2020 7.594 7.684 7.586 7.601 30,281 -0.14(-1.81%)
Jan 16, 2020 7.646 7.759 7.646 7.741 10,166 +0.16(+2.14%)
Jan 15, 2020 7.639 7.763 7.579 7.579 23,575 -0.18(-2.33%)
Jan 14, 2020 7.781 7.877 7.579 7.759 41,110 +0.01(+0.18%)
Jan 13, 2020 7.834 7.931 7.564 7.745 23,866 -0.10(-1.31%)
Jan 10, 2020 7.717 7.849 7.543 7.849 37,618 +0.05(+0.67%)
Jan 09, 2020 7.789 7.931 7.631 7.796 29,262 +0.10(+1.36%)
Jan 08, 2020 7.714 7.909 7.669 7.691 25,229 +0.01(+0.10%)
Jan 07, 2020 7.669 7.796 7.669 7.684 3,325 -0.14(-1.81%)
Jan 06, 2020 7.564 7.900 7.564 7.826 4,024 +0.18(+2.35%)
Jan 03, 2020 7.796 7.864 7.571 7.646 20,009 -0.18(-2.30%)
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.