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, 2019 8.404 8.819 8.247 8.247 23,260 -0.16(-1.87%)
Jan 30, 2019 8.046 8.543 7.946 8.404 32,548 +0.49(+6.20%)
Jan 29, 2019 8.347 8.511 7.610 7.913 43,821 -0.44(-5.30%)
Jan 28, 2019 7.489 8.364 7.489 8.357 45,709 +0.85(+11.27%)
Jan 25, 2019 7.431 7.996 7.310 7.510 10,905 +0.11(+1.45%)
Jan 24, 2019 7.803 7.864 7.331 7.403 13,715 -0.06(-0.77%)
Jan 23, 2019 7.489 7.868 7.431 7.460 11,688 +0.01(+0.19%)
Jan 22, 2019 7.439 7.489 7.436 7.446 8,290 +0.02(+0.29%)
Jan 18, 2019 7.453 7.489 7.417 7.424 4,474 +0.06(+0.78%)
Jan 17, 2019 7.260 7.503 7.260 7.367 11,896 +0.11(+1.48%)
Jan 16, 2019 7.295 7.503 7.217 7.260 21,872 -0.09(-1.17%)
Jan 15, 2019 7.483 7.483 7.152 7.346 12,008 -0.18(-2.37%)
Jan 14, 2019 7.524 7.603 7.224 7.524 14,189 -0.05(-0.66%)
Jan 11, 2019 7.496 7.653 7.496 7.574 6,571 -0.01(-0.09%)
Jan 10, 2019 7.632 7.632 7.445 7.582 11,074 -0.07(-0.93%)
Jan 09, 2019 7.653 7.653 7.653 7.653 838 +0.00(+0.00%)
Jan 08, 2019 7.675 7.696 7.613 7.653 11,804 +0.07(+0.94%)
Jan 07, 2019 7.553 7.675 7.553 7.582 9,324 -0.09(-1.12%)
Jan 04, 2019 7.388 7.667 7.388 7.667 5,872 +0.20(+2.63%)
Jan 03, 2019 7.346 7.834 7.288 7.471 26,645 +0.13(+1.70%)
Jan 02, 2019 7.152 7.429 7.152 7.346 6,397 +0.19(+2.60%)
Dec 31, 2018 7.295 7.295 7.160 7.160 8,808 -0.08(-1.09%)
Dec 28, 2018 7.224 7.403 7.152 7.238 34,813 +0.09(+1.20%)
Dec 27, 2018 7.152 7.295 7.152 7.152 8,071 -0.01(-0.10%)
Dec 26, 2018 7.224 7.224 7.160 7.160 6,873 -0.10(-1.38%)
Dec 24, 2018 6.974 7.288 6.931 7.260 21,391 +0.33(+4.75%)
Dec 21, 2018 7.367 7.367 6.931 6.931 49,633 -0.41(-5.56%)
Dec 20, 2018 7.537 7.582 7.338 7.338 21,009 -0.18(-2.38%)
Dec 19, 2018 7.546 7.818 7.477 7.517 12,626 +0.07(+0.96%)
Dec 18, 2018 8.035 8.035 7.446 7.446 41,636 -0.34(-4.32%)
Dec 17, 2018 7.725 8.039 7.725 7.782 15,066 -0.14(-1.81%)
Dec 14, 2018 7.846 7.925 7.803 7.925 13,142 +0.12(+1.56%)
Dec 13, 2018 8.046 8.082 7.803 7.803 27,400 -0.17(-2.15%)
Dec 12, 2018 7.818 8.096 7.818 7.975 7,586 +0.04(+0.54%)
Dec 11, 2018 8.139 8.190 7.868 7.932 11,969 -0.02(-0.23%)
Dec 10, 2018 7.982 8.225 7.803 7.950 17,360 +0.03(+0.32%)
Dec 07, 2018 8.018 8.118 7.864 7.925 6,850 -0.11(-1.42%)
Dec 06, 2018 8.604 8.647 7.996 8.039 18,084 -0.52(-6.10%)
Dec 04, 2018 8.561 8.583 8.225 8.561 8,109 -0.13(-1.48%)
Dec 03, 2018 8.333 8.690 8.290 8.690 6,278 +0.52(+6.39%)
Nov 30, 2018 8.168 8.676 8.168 8.168 10,206 +0.01(+0.18%)
Nov 29, 2018 7.725 8.154 7.725 8.154 8,234 +0.42(+5.46%)
Nov 28, 2018 8.206 8.230 7.253 7.732 57,190 -0.44(-5.34%)
Nov 27, 2018 8.368 8.368 8.168 8.168 9,128 -0.20(-2.39%)
Nov 26, 2018 8.511 8.655 8.368 8.368 17,184 -0.14(-1.68%)
Nov 23, 2018 8.511 8.511 8.511 8.511 139 +0.02(+0.20%)
Nov 21, 2018 8.494 8.494 8.494 0 -0.08(-0.95%)
Nov 20, 2018 8.786 8.926 8.511 8.576 12,917 -0.22(-2.52%)
Nov 19, 2018 8.797 8.797 8.683 8.797 5,261 -0.13(-1.44%)
Nov 16, 2018 8.797 8.926 8.797 8.926 5,033 +0.31(+3.57%)
Nov 15, 2018 8.604 8.660 8.589 8.619 1,508 +0.04(+0.42%)
Nov 14, 2018 8.669 8.719 8.583 8.583 6,025 -0.17(-1.90%)
Nov 13, 2018 8.683 8.776 8.669 8.749 1,810 +0.06(+0.68%)
Nov 12, 2018 8.704 8.847 8.683 8.690 3,432 -0.24(-2.72%)
Nov 09, 2018 8.991 9.141 8.726 8.933 2,376 +0.06(+0.73%)
Nov 08, 2018 9.122 9.122 8.869 8.869 3,784 +0.05(+0.56%)
Nov 07, 2018 8.919 8.919 8.819 8.819 2,905 +0.09(+1.06%)
Nov 06, 2018 9.131 9.131 8.706 8.727 1,626 -0.13(-1.52%)
Nov 05, 2018 9.075 9.075 8.862 8.862 1,269 -0.22(-2.42%)
Nov 02, 2018 9.103 9.216 9.082 9.082 5,924 -0.11(-1.15%)
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.