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

Hennessy Advisors (NQ: HNNA )

7.120 -0.110 (-1.52%)
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 (%)
Jul 31, 2020 6.204 6.212 6.034 6.058 12,036 -0.13(-2.12%)
Jul 30, 2020 6.108 6.189 6.027 6.189 1,761 +0.11(+1.77%)
Jul 29, 2020 6.204 6.204 6.027 6.082 6,570 -0.13(-2.10%)
Jul 28, 2020 6.089 6.212 6.089 6.212 4,558 +0.08(+1.32%)
Jul 27, 2020 6.181 6.212 6.104 6.131 6,554 -0.05(-0.81%)
Jul 24, 2020 6.189 6.189 6.127 6.181 3,106 +0.08(+1.27%)
Jul 23, 2020 6.212 6.212 6.104 6.104 6,372 -0.08(-1.37%)
Jul 22, 2020 6.116 6.228 6.104 6.189 7,994 +0.04(+0.63%)
Jul 21, 2020 6.085 6.258 6.058 6.150 11,719 -0.03(-0.50%)
Jul 20, 2020 6.174 6.181 5.996 6.181 4,742 +0.02(+0.25%)
Jul 17, 2020 6.150 6.181 6.004 6.166 9,836 -0.02(-0.25%)
Jul 16, 2020 6.154 6.181 6.154 6.181 511 +0.00(+0.00%)
Jul 15, 2020 6.181 6.181 6.089 6.181 10,488 +0.00(+0.00%)
Jul 14, 2020 6.181 6.181 6.181 6.181 837 -0.10(-1.60%)
Jul 13, 2020 6.228 6.282 6.042 6.282 1,338 +0.05(+0.81%)
Jul 10, 2020 6.328 6.328 6.199 6.231 517 -0.13(-2.01%)
Jul 09, 2020 6.135 6.359 6.042 6.359 3,354 +0.22(+3.52%)
Jul 08, 2020 6.143 6.143 6.143 6.143 401 -0.22(-3.52%)
Jul 07, 2020 6.220 6.367 6.096 6.367 7,936 +0.22(+3.65%)
Jul 06, 2020 6.181 6.289 6.143 6.143 5,469 -0.04(-0.63%)
Jul 02, 2020 6.143 6.328 6.143 6.181 4,529 -0.07(-1.17%)
Jul 01, 2020 6.204 6.255 6.143 6.255 3,660 +0.16(+2.60%)
Jun 30, 2020 6.112 6.289 6.096 6.096 7,243 -0.02(-0.25%)
Jun 29, 2020 6.220 6.220 6.027 6.112 6,475 -0.15(-2.47%)
Jun 26, 2020 6.297 6.297 6.141 6.266 7,765 -0.11(-1.70%)
Jun 25, 2020 6.537 6.537 6.251 6.374 3,865 -0.10(-1.55%)
Jun 24, 2020 6.413 6.475 6.181 6.475 3,359 +0.08(+1.21%)
Jun 23, 2020 6.548 6.614 6.374 6.397 7,941 -0.18(-2.71%)
Jun 22, 2020 6.390 6.575 6.229 6.575 5,648 +0.19(+2.90%)
Jun 19, 2020 6.228 6.390 6.119 6.390 10,612 +0.13(+2.10%)
Jun 18, 2020 6.228 6.258 6.197 6.258 7,139 +0.05(+0.75%)
Jun 17, 2020 6.305 6.305 6.158 6.212 9,214 -0.02(-0.37%)
Jun 16, 2020 6.367 6.367 6.166 6.235 18,782 +0.05(+0.87%)
Jun 15, 2020 6.242 6.506 5.960 6.181 20,729 +0.08(+1.33%)
Jun 12, 2020 6.776 6.931 6.065 6.100 19,801 -0.25(-3.95%)
Jun 11, 2020 6.544 6.544 6.166 6.351 7,850 -0.39(-5.76%)
Jun 10, 2020 6.235 6.739 6.235 6.739 11,413 +0.47(+7.41%)
Jun 09, 2020 6.204 6.274 6.104 6.274 11,004 +0.03(+0.50%)
Jun 08, 2020 6.065 6.336 5.949 6.243 49,146 +0.23(+3.86%)
Jun 05, 2020 6.367 6.367 5.996 6.011 15,919 -0.24(-3.83%)
Jun 04, 2020 6.069 6.251 6.069 6.251 3,402 +0.05(+0.75%)
Jun 03, 2020 6.274 6.374 6.204 6.204 18,681 -0.05(-0.86%)
Jun 02, 2020 6.228 6.490 6.096 6.258 55,727 +0.03(+0.50%)
Jun 01, 2020 6.228 6.452 6.212 6.228 3,717 +0.05(+0.75%)
May 29, 2020 6.282 6.529 6.181 6.181 7,636 -0.04(-0.62%)
May 28, 2020 6.336 6.475 6.104 6.220 21,361 -0.04(-0.62%)
May 27, 2020 5.919 6.598 5.919 6.258 9,882 +0.12(+1.89%)
May 26, 2020 5.795 6.181 5.733 6.143 17,810 +0.10(+1.66%)
May 22, 2020 6.027 6.042 5.718 6.042 6,341 +0.11(+1.79%)
May 21, 2020 6.027 6.111 5.921 5.936 18,473 -0.14(-2.25%)
May 20, 2020 6.179 6.179 5.921 6.073 30,808 +0.02(+0.31%)
May 19, 2020 5.830 6.186 5.678 6.054 11,390 +0.58(+10.61%)
May 18, 2020 5.351 5.913 5.314 5.473 9,153 +0.16(+3.00%)
May 15, 2020 5.351 5.351 5.313 5.313 3,688 -0.02(-0.43%)
May 14, 2020 5.955 5.955 5.313 5.336 10,064 -0.57(-9.64%)
May 13, 2020 6.084 6.091 5.799 5.906 1,293 -0.12(-1.95%)
May 12, 2020 6.202 6.202 5.784 6.023 7,173 -0.01(-0.19%)
May 11, 2020 6.057 6.407 6.035 6.035 9,856 -0.17(-2.75%)
May 08, 2020 5.853 6.338 5.693 6.205 3,161 +0.18(+2.96%)
May 07, 2020 6.155 6.155 6.027 6.027 1,987 -0.04(-0.63%)
May 06, 2020 6.224 6.323 6.065 6.065 2,102 -0.00(-0.06%)
May 05, 2020 6.338 6.452 5.903 6.069 25,670 -0.16(-2.50%)
May 04, 2020 5.852 6.304 5.852 6.224 17,442 +0.34(+5.81%)
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.