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

Hennessy Advisors (NQ: HNNA )

7.120 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 8.883 8.921 8.640 8.913 5,602 +0.24(+2.77%)
Nov 27, 2019 8.396 8.762 8.327 8.673 21,343 +0.13(+1.58%)
Nov 26, 2019 8.418 8.553 8.222 8.538 9,497 +0.12(+1.47%)
Nov 25, 2019 8.433 8.433 8.171 8.415 18,190 -0.08(-0.98%)
Nov 22, 2019 8.378 9.057 8.378 8.498 2,801 +0.16(+1.89%)
Nov 21, 2019 8.954 8.954 8.299 8.341 15,220 -0.11(-1.28%)
Nov 20, 2019 8.381 8.666 8.381 8.448 9,435 -0.13(-1.57%)
Nov 19, 2019 8.718 8.816 8.441 8.583 49,142 -0.12(-1.34%)
Nov 18, 2019 8.883 8.890 8.696 8.700 5,122 -0.18(-2.07%)
Nov 15, 2019 9.018 9.071 8.621 8.883 17,608 -0.19(-2.07%)
Nov 14, 2019 8.998 9.074 8.998 9.071 2,030 -0.06(-0.66%)
Nov 13, 2019 9.041 9.176 9.003 9.131 3,947 -0.04(-0.47%)
Nov 12, 2019 9.138 9.174 8.943 9.174 5,726 +0.06(+0.64%)
Nov 11, 2019 9.101 9.176 8.970 9.115 10,831 +0.01(+0.16%)
Nov 08, 2019 9.093 9.296 8.921 9.101 12,539 -0.06(-0.71%)
Nov 07, 2019 9.117 9.355 9.117 9.165 10,252 +0.00(+0.03%)
Nov 06, 2019 9.259 9.278 8.940 9.163 4,953 -0.10(-1.12%)
Nov 05, 2019 8.859 9.474 8.636 9.266 15,841 +0.55(+6.31%)
Nov 04, 2019 8.710 8.896 8.710 8.717 20,045 +0.18(+2.16%)
Nov 01, 2019 8.251 8.532 8.251 8.532 14,164 +0.30(+3.69%)
Oct 31, 2019 8.199 8.265 8.199 8.228 12,720 -0.05(-0.61%)
Oct 30, 2019 8.236 8.279 8.236 8.279 1,791 -0.01(-0.11%)
Oct 29, 2019 8.228 8.443 8.228 8.288 4,635 -0.01(-0.07%)
Oct 28, 2019 8.392 8.392 8.266 8.294 7,592 -0.01(-0.10%)
Oct 25, 2019 8.177 8.340 8.177 8.303 13,894 +0.04(+0.45%)
Oct 24, 2019 8.303 8.303 8.191 8.266 2,447 +0.00(+0.00%)
Oct 23, 2019 8.206 8.266 8.206 8.266 12,549 +0.04(+0.47%)
Oct 22, 2019 8.191 8.266 8.191 8.227 3,441 -0.04(-0.47%)
Oct 21, 2019 8.228 8.266 8.191 8.266 1,915 +0.06(+0.73%)
Oct 18, 2019 8.162 8.221 8.154 8.206 7,284 -0.02(-0.25%)
Oct 17, 2019 8.212 8.251 8.179 8.227 2,233 -0.03(-0.38%)
Oct 16, 2019 8.354 8.354 8.154 8.258 24,767 -0.04(-0.54%)
Oct 15, 2019 8.251 8.369 8.205 8.303 2,057 +0.00(+0.00%)
Oct 14, 2019 8.158 8.336 8.073 8.303 14,304 +0.10(+1.17%)
Oct 11, 2019 8.273 8.273 8.051 8.206 8,498 +0.13(+1.56%)
Oct 10, 2019 8.273 8.384 8.080 8.080 22,464 -0.21(-2.58%)
Oct 09, 2019 8.607 8.607 8.228 8.294 11,392 -0.22(-2.62%)
Oct 08, 2019 8.347 8.822 8.347 8.518 39,871 +0.21(+2.59%)
Oct 07, 2019 8.102 8.829 8.080 8.303 68,541 +0.27(+3.42%)
Oct 04, 2019 8.106 8.106 7.907 8.028 3,102 -0.05(-0.64%)
Oct 03, 2019 8.191 8.204 7.936 8.080 13,800 -0.06(-0.73%)
Oct 02, 2019 7.879 8.266 7.754 8.140 12,743 +0.06(+0.73%)
Oct 01, 2019 8.147 8.310 7.747 8.080 9,585 +0.07(+0.83%)
Sep 30, 2019 7.710 8.310 7.710 8.014 30,672 +0.19(+2.37%)
Sep 27, 2019 7.784 8.288 7.661 7.828 61,783 +0.25(+3.32%)
Sep 26, 2019 7.673 7.710 7.544 7.577 8,196 -0.09(-1.15%)
Sep 25, 2019 7.613 7.760 7.613 7.665 6,410 -0.04(-0.53%)
Sep 24, 2019 7.512 7.739 7.512 7.706 12,438 -0.00(-0.05%)
Sep 23, 2019 7.465 7.761 7.465 7.710 11,657 +0.19(+2.46%)
Sep 20, 2019 7.294 7.524 7.294 7.524 3,912 +0.29(+4.00%)
Sep 19, 2019 7.420 7.554 7.235 7.235 17,883 -0.24(-3.27%)
Sep 18, 2019 7.539 7.575 7.369 7.480 16,102 -0.15(-1.91%)
Sep 17, 2019 7.420 7.710 7.420 7.626 6,709 -0.01(-0.13%)
Sep 16, 2019 7.539 7.799 7.524 7.635 25,263 -0.19(-2.37%)
Sep 13, 2019 7.739 7.858 7.732 7.821 8,228 +0.10(+1.25%)
Sep 12, 2019 7.717 7.769 7.717 7.724 6,941 -0.10(-1.31%)
Sep 11, 2019 7.855 7.855 7.609 7.827 10,681 +0.05(+0.70%)
Sep 10, 2019 7.939 7.947 7.598 7.773 11,803 -0.13(-1.64%)
Sep 09, 2019 7.406 7.969 7.406 7.902 13,058 +0.40(+5.34%)
Sep 06, 2019 7.472 7.642 7.472 7.502 20,909 +0.07(+0.90%)
Sep 05, 2019 7.339 7.628 7.303 7.435 20,182 -0.05(-0.69%)
Sep 04, 2019 7.301 7.702 7.301 7.487 17,332 +0.04(+0.50%)
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.