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 (%)
Dec 31, 2020 6.789 6.789 6.789 21,972 -0.23(-3.29%)
Dec 30, 2020 7.136 7.136 6.929 7.021 21,972 -0.09(-1.29%)
Dec 29, 2020 7.216 7.216 7.100 7.112 9,117 -0.11(-1.49%)
Dec 28, 2020 7.057 7.407 6.962 7.220 29,123 +0.28(+3.96%)
Dec 24, 2020 7.096 7.096 6.945 6.945 5,142 -0.15(-2.13%)
Dec 23, 2020 6.849 7.216 6.817 7.096 20,159 +0.22(+3.25%)
Dec 22, 2020 6.762 6.873 6.698 6.873 28,523 +0.14(+2.13%)
Dec 21, 2020 6.698 6.730 6.642 6.730 23,549 +0.05(+0.72%)
Dec 18, 2020 6.897 6.913 6.682 6.682 37,749 -0.25(-3.57%)
Dec 17, 2020 6.929 6.945 6.793 6.929 36,626 -0.04(-0.57%)
Dec 16, 2020 6.770 6.971 6.770 6.969 26,767 +0.26(+3.86%)
Dec 15, 2020 7.041 7.041 6.467 6.710 30,690 -0.30(-4.27%)
Dec 14, 2020 7.009 7.123 6.945 7.009 4,073 +0.06(+0.92%)
Dec 11, 2020 7.073 7.073 6.865 6.945 11,161 -0.14(-1.93%)
Dec 10, 2020 6.969 7.136 6.778 7.082 26,807 -0.03(-0.43%)
Dec 09, 2020 7.088 7.133 6.977 7.112 39,844 -0.02(-0.28%)
Dec 08, 2020 7.049 7.216 6.897 7.132 17,585 +0.07(+0.96%)
Dec 07, 2020 7.176 7.176 6.977 7.065 15,074 -0.12(-1.66%)
Dec 04, 2020 7.160 7.224 7.017 7.184 21,445 -0.03(-0.44%)
Dec 03, 2020 7.134 7.304 7.134 7.216 25,220 +0.13(+1.80%)
Dec 02, 2020 7.447 7.475 7.081 7.088 13,694 -0.33(-4.51%)
Dec 01, 2020 7.447 7.447 7.399 7.423 4,015 -0.04(-0.53%)
Nov 30, 2020 7.551 7.567 7.448 7.463 6,547 -0.07(-0.95%)
Nov 27, 2020 7.519 7.535 7.519 7.535 1,003 +0.01(+0.16%)
Nov 25, 2020 7.463 7.523 7.284 7.523 5,643 +0.18(+2.44%)
Nov 24, 2020 7.591 7.591 7.336 7.344 12,838 -0.16(-2.08%)
Nov 23, 2020 7.364 7.503 7.296 7.500 3,172 +0.17(+2.35%)
Nov 20, 2020 7.463 7.463 7.312 7.328 2,508 -0.20(-2.65%)
Nov 19, 2020 7.527 7.527 7.487 7.527 1,720 +0.05(+0.64%)
Nov 18, 2020 7.519 7.607 7.479 7.479 6,266 -0.02(-0.30%)
Nov 17, 2020 7.176 7.502 6.977 7.502 15,626 +0.20(+2.71%)
Nov 16, 2020 7.575 7.645 7.296 7.304 4,581 -0.19(-2.57%)
Nov 13, 2020 7.423 7.519 7.423 7.497 877 +0.02(+0.23%)
Nov 12, 2020 7.766 7.766 7.471 7.479 7,400 -0.26(-3.40%)
Nov 11, 2020 7.575 7.766 7.288 7.742 17,793 +0.17(+2.21%)
Nov 10, 2020 7.296 7.575 7.296 7.575 7,738 +0.57(+8.08%)
Nov 09, 2020 6.995 7.172 6.739 7.008 19,651 +0.24(+3.56%)
Nov 06, 2020 6.626 6.774 6.625 6.767 9,680 +0.16(+2.38%)
Nov 05, 2020 6.595 6.634 6.520 6.610 2,829 +0.11(+1.69%)
Nov 04, 2020 6.398 6.579 6.398 6.500 7,873 +0.06(+0.98%)
Nov 03, 2020 6.383 6.438 6.383 6.438 2,543 +0.11(+1.74%)
Nov 02, 2020 6.438 6.438 6.281 6.328 6,196 -0.01(-0.12%)
Oct 30, 2020 6.288 6.579 6.233 6.336 24,838 -0.14(-2.12%)
Oct 29, 2020 6.430 6.493 6.398 6.473 13,853 +0.04(+0.55%)
Oct 28, 2020 6.438 6.448 6.390 6.438 9,764 -0.15(-2.26%)
Oct 27, 2020 6.595 6.595 6.587 6.587 536 -0.04(-0.59%)
Oct 26, 2020 6.626 6.626 6.438 6.626 2,565 -0.01(-0.12%)
Oct 23, 2020 6.697 6.697 6.618 6.634 1,910 -0.04(-0.59%)
Oct 22, 2020 6.630 6.720 6.630 6.673 2,617 -0.02(-0.28%)
Oct 21, 2020 6.753 6.753 6.692 6.692 1,840 -0.11(-1.69%)
Oct 20, 2020 6.779 6.807 6.779 6.807 541 +0.06(+0.93%)
Oct 19, 2020 6.610 6.825 6.540 6.744 25,791 +0.09(+1.30%)
Oct 16, 2020 6.390 6.673 6.390 6.657 14,011 +0.10(+1.56%)
Oct 15, 2020 6.461 6.587 6.359 6.555 14,855 +0.14(+2.14%)
Oct 14, 2020 6.689 6.689 6.092 6.418 21,417 -0.31(-4.61%)
Oct 13, 2020 6.728 6.752 6.728 6.728 4,819 +0.03(+0.47%)
Oct 12, 2020 6.752 6.752 6.689 6.697 1,611 -0.02(-0.35%)
Oct 09, 2020 6.634 6.720 6.634 6.720 1,401 +0.06(+0.94%)
Oct 08, 2020 6.626 6.705 6.579 6.657 4,446 +0.06(+0.95%)
Oct 07, 2020 6.555 6.595 6.524 6.595 3,427 +0.05(+0.84%)
Oct 06, 2020 6.610 6.610 6.470 6.540 5,863 -0.07(-1.07%)
Oct 05, 2020 6.571 6.697 6.438 6.610 4,944 +0.15(+2.31%)
Oct 02, 2020 6.359 6.469 6.359 6.461 2,165 -0.13(-2.02%)
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.