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 (%)
Jul 31, 2019 7.248 7.489 7.248 7.306 9,884 +0.00(+0.00%)
Jul 30, 2019 7.343 7.431 7.124 7.306 3,566 -0.04(-0.50%)
Jul 29, 2019 7.482 7.518 7.343 7.343 4,973 -0.11(-1.47%)
Jul 26, 2019 7.452 7.511 7.452 7.452 7,254 +0.02(+0.29%)
Jul 25, 2019 7.526 7.526 7.343 7.431 14,119 -0.06(-0.78%)
Jul 24, 2019 7.373 7.817 7.373 7.489 8,522 +0.13(+1.79%)
Jul 23, 2019 7.452 7.847 7.357 7.357 8,596 +0.07(+1.00%)
Jul 22, 2019 7.343 7.648 7.284 7.284 34,143 -0.02(-0.30%)
Jul 19, 2019 7.277 7.306 7.080 7.306 22,856 +0.08(+1.10%)
Jul 18, 2019 7.079 7.306 6.883 7.226 62,144 +0.38(+5.56%)
Jul 17, 2019 6.977 6.977 6.795 6.846 18,939 -0.07(-0.95%)
Jul 16, 2019 6.939 6.979 6.904 6.912 11,977 +0.01(+0.11%)
Jul 15, 2019 6.929 6.929 6.904 6.904 2,826 +0.00(+0.00%)
Jul 12, 2019 7.051 7.126 6.903 6.904 4,242 -0.17(-2.38%)
Jul 11, 2019 6.934 7.072 6.868 7.072 5,348 +0.17(+2.49%)
Jul 10, 2019 6.941 6.957 6.901 6.901 3,059 -0.13(-1.88%)
Jul 09, 2019 6.984 7.047 6.978 7.033 3,022 +0.09(+1.30%)
Jul 08, 2019 7.051 7.051 6.904 6.943 2,511 -0.11(-1.53%)
Jul 05, 2019 7.051 7.051 6.904 7.051 2,463 +0.13(+1.90%)
Jul 03, 2019 7.102 7.102 6.919 6.919 1,094 -0.10(-1.44%)
Jul 02, 2019 7.058 7.058 7.020 7.020 3,442 -0.09(-1.25%)
Jul 01, 2019 7.219 7.219 6.932 7.109 2,607 +0.02(+0.31%)
Jun 28, 2019 7.116 7.153 6.853 7.087 5,200 +0.01(+0.10%)
Jun 27, 2019 7.080 7.146 7.014 7.080 3,787 +0.00(+0.00%)
Jun 26, 2019 7.043 7.135 7.043 7.080 2,202 +0.06(+0.83%)
Jun 25, 2019 7.087 7.146 7.021 7.021 11,714 -0.02(-0.31%)
Jun 24, 2019 7.138 7.138 7.014 7.043 3,249 -0.08(-1.13%)
Jun 21, 2019 7.051 7.124 6.831 7.124 3,147 -0.01(-0.09%)
Jun 20, 2019 7.017 7.130 7.017 7.130 1,552 -0.01(-0.12%)
Jun 19, 2019 6.970 7.138 6.926 7.138 1,468 +0.26(+3.75%)
Jun 18, 2019 7.080 7.160 6.813 6.880 3,869 +0.05(+0.72%)
Jun 17, 2019 6.941 6.941 6.831 6.831 3,780 -0.07(-1.06%)
Jun 14, 2019 6.875 6.904 6.795 6.904 8,485 -0.01(-0.11%)
Jun 13, 2019 6.809 6.928 6.797 6.912 8,422 +0.15(+2.16%)
Jun 12, 2019 6.729 7.007 6.729 6.766 16,166 -0.03(-0.43%)
Jun 11, 2019 7.014 7.198 6.725 6.795 21,604 -0.14(-2.00%)
Jun 10, 2019 6.824 6.941 6.788 6.934 11,528 +0.11(+1.61%)
Jun 07, 2019 6.671 6.824 6.638 6.824 5,337 +0.10(+1.47%)
Jun 06, 2019 6.627 6.758 6.576 6.725 16,186 +0.07(+1.04%)
Jun 05, 2019 6.722 6.751 6.656 6.656 2,477 -0.10(-1.51%)
Jun 04, 2019 6.798 6.798 6.645 6.758 8,302 -0.03(-0.43%)
Jun 03, 2019 6.744 6.824 6.630 6.788 10,827 -0.04(-0.54%)
May 31, 2019 6.809 6.824 6.678 6.824 5,885 -0.03(-0.43%)
May 30, 2019 6.766 6.900 6.685 6.853 4,033 -0.08(-1.16%)
May 29, 2019 6.853 6.934 6.780 6.934 12,903 +0.14(+2.04%)
May 28, 2019 7.007 7.087 6.751 6.795 17,133 -0.28(-3.93%)
May 24, 2019 6.897 7.072 6.883 7.072 5,200 +0.27(+3.97%)
May 23, 2019 7.111 7.160 6.788 6.802 17,773 -0.23(-3.32%)
May 22, 2019 7.109 7.109 7.036 7.036 1,416 -0.04(-0.62%)
May 21, 2019 7.175 7.270 7.058 7.080 15,471 +0.01(+0.10%)
May 20, 2019 7.124 7.248 7.059 7.072 8,459 -0.04(-0.51%)
May 17, 2019 7.101 7.173 7.072 7.109 4,242 -0.01(-0.21%)
May 16, 2019 7.073 7.158 6.864 7.124 596,540 +0.17(+2.49%)
May 15, 2019 6.986 7.181 6.950 6.950 21,001 -0.00(-0.04%)
May 14, 2019 6.875 7.218 6.851 6.953 11,886 +0.16(+2.38%)
May 13, 2019 6.900 6.900 6.770 6.791 15,348 -0.11(-1.57%)
May 10, 2019 7.153 7.174 6.878 6.900 9,965 -0.25(-3.44%)
May 09, 2019 7.138 7.218 7.124 7.145 5,882 -0.11(-1.47%)
May 08, 2019 7.377 7.456 7.160 7.252 3,294 +0.01(+0.18%)
May 07, 2019 7.413 7.413 6.892 7.239 14,983 -0.21(-2.81%)
May 06, 2019 7.442 7.798 7.333 7.449 38,032 +0.01(+0.10%)
May 03, 2019 7.261 7.535 7.261 7.442 14,810 +0.15(+2.08%)
May 02, 2019 7.037 7.290 7.037 7.290 3,893 +0.24(+3.45%)
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.