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 (%)
Feb 28, 2020 7.595 7.779 7.452 7.709 29,097 -0.03(-0.39%)
Feb 27, 2020 7.807 7.807 7.633 7.740 17,562 -0.07(-0.88%)
Feb 26, 2020 7.778 7.858 7.667 7.808 21,936 +0.14(+1.88%)
Feb 25, 2020 7.869 7.914 7.633 7.664 22,735 -0.25(-3.21%)
Feb 24, 2020 8.051 8.051 7.869 7.918 21,997 -0.22(-2.75%)
Feb 21, 2020 8.233 8.258 8.059 8.142 19,749 -0.16(-1.94%)
Feb 20, 2020 8.334 8.334 8.251 8.303 14,996 +0.03(+0.33%)
Feb 19, 2020 8.201 8.364 8.191 8.276 22,685 +0.08(+0.95%)
Feb 18, 2020 7.958 8.236 7.958 8.198 11,387 +0.23(+2.86%)
Feb 14, 2020 8.063 8.243 7.971 7.971 19,864 -0.03(-0.36%)
Feb 13, 2020 7.762 8.000 7.694 8.000 7,955 +0.19(+2.45%)
Feb 12, 2020 7.605 7.913 7.605 7.808 10,318 -0.03(-0.38%)
Feb 11, 2020 7.756 7.876 7.583 7.838 30,528 +0.01(+0.10%)
Feb 10, 2020 7.619 7.913 7.546 7.831 35,467 +0.18(+2.34%)
Feb 07, 2020 7.738 7.876 7.613 7.652 45,061 -0.18(-2.33%)
Feb 06, 2020 7.663 7.835 7.621 7.835 32,728 +0.12(+1.51%)
Feb 05, 2020 7.591 7.726 7.508 7.718 26,892 +0.21(+2.80%)
Feb 04, 2020 7.546 7.726 7.501 7.508 34,671 -0.02(-0.30%)
Feb 03, 2020 7.621 7.726 7.523 7.531 21,154 -0.10(-1.32%)
Jan 31, 2020 7.501 7.696 7.501 7.632 6,265 +0.04(+0.59%)
Jan 30, 2020 7.643 7.666 7.490 7.587 19,804 -0.06(-0.74%)
Jan 29, 2020 7.615 7.703 7.172 7.643 62,639 +0.08(+0.99%)
Jan 28, 2020 7.763 7.849 7.561 7.568 33,602 -0.11(-1.46%)
Jan 27, 2020 7.718 7.921 7.681 7.681 13,389 -0.11(-1.35%)
Jan 24, 2020 7.621 7.808 7.615 7.786 8,798 +0.19(+2.47%)
Jan 23, 2020 7.682 7.830 7.598 7.598 36,567 -0.04(-0.49%)
Jan 22, 2020 7.718 7.763 7.598 7.636 16,462 -0.02(-0.20%)
Jan 21, 2020 7.666 7.936 7.613 7.651 54,281 +0.05(+0.59%)
Jan 17, 2020 7.598 7.688 7.591 7.606 30,263 -0.14(-1.81%)
Jan 16, 2020 7.651 7.763 7.651 7.746 10,160 +0.16(+2.14%)
Jan 15, 2020 7.643 7.768 7.583 7.583 23,561 -0.18(-2.33%)
Jan 14, 2020 7.786 7.882 7.583 7.764 41,085 +0.01(+0.18%)
Jan 13, 2020 7.838 7.936 7.568 7.750 23,851 -0.10(-1.31%)
Jan 10, 2020 7.721 7.853 7.548 7.853 37,595 +0.05(+0.67%)
Jan 09, 2020 7.793 7.936 7.636 7.801 29,244 +0.11(+1.36%)
Jan 08, 2020 7.718 7.913 7.673 7.696 25,214 +0.01(+0.10%)
Jan 07, 2020 7.673 7.801 7.673 7.688 3,323 -0.14(-1.81%)
Jan 06, 2020 7.568 7.905 7.568 7.830 4,022 +0.18(+2.35%)
Jan 03, 2020 7.801 7.868 7.576 7.651 19,997 -0.18(-2.30%)
Jan 02, 2020 7.752 7.926 7.576 7.831 11,351 +0.27(+3.57%)
Dec 31, 2019 7.673 7.681 7.516 7.561 10,532 +0.01(+0.20%)
Dec 30, 2019 7.606 7.797 7.546 7.546 15,336 -0.19(-2.42%)
Dec 27, 2019 7.816 7.831 7.621 7.733 11,465 -0.01(-0.14%)
Dec 26, 2019 7.760 7.876 7.711 7.744 13,070 -0.07(-0.91%)
Dec 24, 2019 7.951 8.210 7.546 7.816 5,466 -0.30(-3.70%)
Dec 23, 2019 8.026 8.229 7.944 8.116 24,394 +0.06(+0.74%)
Dec 20, 2019 7.411 8.056 7.411 8.056 28,529 +0.57(+7.56%)
Dec 19, 2019 7.653 7.653 7.490 7.490 15,702 -0.19(-2.49%)
Dec 18, 2019 7.643 7.688 7.643 7.681 13,590 +0.03(+0.44%)
Dec 17, 2019 7.428 7.696 7.298 7.647 21,081 +0.15(+1.95%)
Dec 16, 2019 7.688 7.696 7.143 7.501 103,306 -0.18(-2.34%)
Dec 13, 2019 7.646 7.696 7.646 7.681 11,465 +0.01(+0.10%)
Dec 12, 2019 7.561 7.936 7.561 7.673 36,215 +0.04(+0.49%)
Dec 11, 2019 7.887 7.933 7.621 7.636 46,888 -0.23(-2.96%)
Dec 10, 2019 8.101 8.337 7.868 7.868 36,555 -0.34(-4.10%)
Dec 09, 2019 8.251 8.251 7.943 8.205 25,919 -0.10(-1.18%)
Dec 06, 2019 8.384 8.461 8.302 8.303 3,866 -0.02(-0.18%)
Dec 05, 2019 8.311 8.476 8.183 8.319 20,098 -0.02(-0.27%)
Dec 04, 2019 8.590 8.590 8.304 8.341 23,035 -0.07(-0.80%)
Dec 03, 2019 8.656 8.656 8.409 8.409 5,274 -0.25(-2.86%)
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.