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

Hennessy Advisors (NQ: HNNA )

10.20 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EST, Nov 8, 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 (%)
May 31, 2023 6.509 6.637 6.464 6.627 17,729 +0.12(+1.82%)
May 30, 2023 6.364 6.691 6.364 6.509 5,806 +0.10(+1.56%)
May 26, 2023 6.364 6.409 6.227 6.409 18,324 +0.04(+0.57%)
May 25, 2023 6.155 6.382 6.137 6.373 85,018 +0.22(+3.55%)
May 24, 2023 6.305 6.346 6.136 6.155 29,959 -0.13(-2.03%)
May 23, 2023 6.291 6.346 6.246 6.282 18,760 -0.02(-0.36%)
May 22, 2023 6.279 6.327 6.182 6.305 26,171 +0.16(+2.56%)
May 19, 2023 6.245 6.290 6.103 6.147 24,781 +0.01(+0.15%)
May 18, 2023 6.210 6.210 6.139 6.139 1,912 +0.04(+0.58%)
May 17, 2023 6.237 6.237 6.103 6.103 5,530 -0.06(-1.01%)
May 16, 2023 6.147 6.190 6.130 6.165 6,510 +0.04(+0.73%)
May 15, 2023 6.076 6.210 6.076 6.121 35,409 -0.04(-0.72%)
May 12, 2023 6.308 6.308 6.165 6.165 790 -0.05(-0.86%)
May 11, 2023 6.499 6.499 6.085 6.219 24,156 -0.04(-0.71%)
May 10, 2023 6.299 6.299 6.023 6.263 16,553 -0.08(-1.26%)
May 09, 2023 6.441 6.441 6.335 6.343 6,736 +0.01(+0.14%)
May 08, 2023 6.611 6.611 6.281 6.335 26,681 -0.31(-4.69%)
May 05, 2023 6.611 6.709 6.611 6.646 3,131 -0.01(-0.10%)
May 04, 2023 6.593 6.753 6.575 6.653 9,344 +0.08(+1.18%)
May 03, 2023 6.780 6.791 6.575 6.575 26,814 -0.20(-3.02%)
May 02, 2023 6.789 6.789 6.695 6.780 826 +0.04(+0.53%)
May 01, 2023 6.682 6.798 6.682 6.744 9,742 +0.04(+0.66%)
Apr 28, 2023 6.566 6.740 6.566 6.700 1,935 +0.06(+0.94%)
Apr 27, 2023 6.669 6.669 6.557 6.637 3,881 +0.00(+0.00%)
Apr 26, 2023 6.637 6.641 6.557 6.637 1,718 +0.08(+1.22%)
Apr 25, 2023 6.682 6.720 6.557 6.557 5,742 -0.05(-0.81%)
Apr 24, 2023 6.556 6.771 6.556 6.611 2,315 -0.13(-1.89%)
Apr 21, 2023 6.700 6.781 6.691 6.738 2,841 +0.05(+0.71%)
Apr 20, 2023 6.780 6.789 6.691 6.691 1,344 +0.01(+0.13%)
Apr 19, 2023 6.807 6.807 6.682 6.682 2,746 -0.19(-2.72%)
Apr 18, 2023 6.869 6.878 6.784 6.869 3,583 -0.03(-0.42%)
Apr 17, 2023 6.816 6.898 6.682 6.898 13,755 -0.05(-0.73%)
Apr 14, 2023 6.851 6.949 6.700 6.949 4,722 +0.04(+0.52%)
Apr 13, 2023 6.928 6.928 6.914 6.914 1,076 -0.03(-0.39%)
Apr 12, 2023 6.949 6.949 6.940 6.940 3,458 +0.03(+0.38%)
Apr 11, 2023 6.860 6.924 6.860 6.914 5,165 -0.04(-0.51%)
Apr 10, 2023 6.914 6.949 6.869 6.949 2,956 +0.09(+1.30%)
Apr 06, 2023 6.887 6.887 6.860 6.860 1,835 -0.02(-0.34%)
Apr 05, 2023 6.860 7.012 6.744 6.883 4,002 +0.01(+0.08%)
Apr 04, 2023 6.771 6.878 6.637 6.878 4,151 +0.11(+1.58%)
Apr 03, 2023 6.949 7.065 6.771 6.771 4,759 -0.13(-1.94%)
Mar 31, 2023 6.798 6.905 6.798 6.905 618 +0.13(+1.97%)
Mar 30, 2023 6.931 6.931 6.771 6.771 1,236 -0.03(-0.46%)
Mar 29, 2023 6.802 6.802 6.802 6.802 652 +0.08(+1.26%)
Mar 28, 2023 6.967 6.967 6.718 6.718 4,221 +0.04(+0.53%)
Mar 27, 2023 7.021 7.021 6.682 6.682 1,015 -0.05(-0.79%)
Mar 24, 2023 6.727 6.884 6.727 6.735 10,012 -0.20(-2.95%)
Mar 23, 2023 7.065 7.065 6.940 6.940 3,211 -0.04(-0.51%)
Mar 22, 2023 6.976 6.976 6.976 6.976 646 -0.02(-0.25%)
Mar 21, 2023 7.065 7.217 6.967 6.994 2,187 -0.08(-1.13%)
Mar 20, 2023 7.074 7.074 7.074 7.074 603 +0.09(+1.28%)
Mar 17, 2023 6.976 7.101 6.958 6.985 4,809 -0.06(-0.89%)
Mar 16, 2023 7.074 7.083 7.003 7.047 2,854 +0.06(+0.89%)
Mar 15, 2023 7.047 7.145 6.956 6.985 10,848 -0.10(-1.38%)
Mar 14, 2023 7.346 7.346 7.083 7.083 5,575 -0.02(-0.25%)
Mar 13, 2023 7.208 7.225 7.101 7.101 8,206 -0.05(-0.75%)
Mar 10, 2023 7.261 7.341 7.127 7.154 12,944 -0.10(-1.35%)
Mar 09, 2023 7.315 7.386 7.252 7.252 3,709 -0.11(-1.51%)
Mar 08, 2023 7.404 7.444 7.243 7.364 12,154 -0.14(-1.84%)
Mar 07, 2023 7.315 7.519 7.306 7.502 10,170 +0.19(+2.55%)
Mar 06, 2023 7.519 7.564 7.181 7.315 55,630 -0.21(-2.83%)
Mar 03, 2023 7.662 7.662 7.484 7.528 9,188 -0.13(-1.74%)
Mar 02, 2023 7.430 7.671 7.430 7.662 2,142 +0.18(+2.38%)
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.