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

Hennessy Advisors (NQ: HNNA )

7.250 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
Aug 31, 2023 6.659 6.659 6.461 6.499 5,964 +0.02(+0.29%)
Aug 30, 2023 6.653 6.653 6.443 6.480 7,201 -0.04(-0.58%)
Aug 29, 2023 6.518 6.583 6.443 6.518 23,912 +0.02(+0.29%)
Aug 28, 2023 6.522 6.607 6.460 6.499 13,562 -0.11(-1.71%)
Aug 25, 2023 6.527 6.715 6.452 6.612 24,573 +0.03(+0.43%)
Aug 24, 2023 6.537 6.819 6.490 6.584 35,621 -0.21(-3.03%)
Aug 23, 2023 6.584 6.819 6.546 6.789 26,640 +0.19(+2.83%)
Aug 22, 2023 6.621 6.779 6.584 6.602 16,331 +0.01(+0.11%)
Aug 21, 2023 6.475 6.688 6.475 6.595 38,796 +0.13(+2.00%)
Aug 18, 2023 6.512 6.522 6.449 6.466 19,348 -0.01(-0.23%)
Aug 17, 2023 6.485 6.531 6.471 6.481 4,723 +0.01(+0.09%)
Aug 16, 2023 6.540 6.549 6.448 6.475 13,043 +0.00(+0.00%)
Aug 15, 2023 6.549 6.549 6.457 6.475 3,942 +0.02(+0.29%)
Aug 14, 2023 6.549 6.558 6.374 6.457 20,823 +0.00(+0.00%)
Aug 11, 2023 6.577 6.601 6.365 6.457 41,662 -0.16(-2.37%)
Aug 10, 2023 6.611 6.614 6.595 6.614 2,899 +0.14(+2.14%)
Aug 09, 2023 6.595 6.605 6.439 6.475 71,834 -0.12(-1.82%)
Aug 08, 2023 6.595 6.595 6.595 6.595 442 +0.14(+2.14%)
Aug 07, 2023 6.429 6.585 6.429 6.457 5,742 -0.01(-0.14%)
Aug 04, 2023 6.558 6.660 6.439 6.466 19,668 +0.04(+0.57%)
Aug 03, 2023 6.578 6.578 6.411 6.429 5,851 -0.12(-1.84%)
Aug 02, 2023 6.505 6.550 6.457 6.550 7,787 +0.08(+1.27%)
Aug 01, 2023 6.503 6.564 6.466 6.467 2,482 +0.00(+0.02%)
Jul 31, 2023 6.549 6.595 6.466 6.466 6,186 +0.07(+1.15%)
Jul 28, 2023 6.595 6.595 6.392 6.392 15,251 -0.23(-3.48%)
Jul 27, 2023 6.678 6.688 6.411 6.623 25,246 +0.01(+0.17%)
Jul 26, 2023 6.651 6.651 6.559 6.612 4,567 +0.06(+0.96%)
Jul 25, 2023 6.641 6.660 6.522 6.549 4,214 -0.01(-0.21%)
Jul 24, 2023 6.623 6.660 6.466 6.563 13,817 +0.00(+0.07%)
Jul 21, 2023 6.651 6.660 6.558 6.558 1,544 -0.04(-0.57%)
Jul 20, 2023 6.568 6.611 6.549 6.596 5,750 -0.07(-1.09%)
Jul 19, 2023 6.595 6.669 6.595 6.669 1,916 +0.08(+1.26%)
Jul 18, 2023 6.697 6.697 6.466 6.586 25,445 -0.08(-1.24%)
Jul 17, 2023 6.678 6.678 6.669 6.669 1,378 +0.07(+1.11%)
Jul 14, 2023 6.595 6.595 6.595 6.595 414 -0.10(-1.51%)
Jul 13, 2023 6.697 6.697 6.688 6.697 2,412 +0.05(+0.76%)
Jul 12, 2023 6.595 6.646 6.595 6.646 1,262 +0.10(+1.48%)
Jul 11, 2023 6.595 6.614 6.549 6.549 2,951 -0.06(-0.84%)
Jul 10, 2023 6.549 6.697 6.503 6.605 7,220 -0.03(-0.44%)
Jul 07, 2023 6.568 6.660 6.568 6.634 2,512 +0.01(+0.17%)
Jul 06, 2023 6.512 6.632 6.503 6.623 4,005 +0.04(+0.56%)
Jul 05, 2023 6.512 6.595 6.503 6.586 2,816 -0.02(-0.28%)
Jul 03, 2023 6.605 6.605 6.605 6.605 613 +0.09(+1.42%)
Jun 30, 2023 6.614 6.614 6.512 6.512 3,991 +0.00(+0.00%)
Jun 29, 2023 6.503 6.512 6.503 6.512 985 +0.00(+0.00%)
Jun 28, 2023 6.586 6.632 6.503 6.512 3,666 +0.01(+0.14%)
Jun 27, 2023 6.595 6.815 6.503 6.503 5,884 -0.10(-1.54%)
Jun 26, 2023 6.614 6.660 6.595 6.605 1,212 -0.09(-1.38%)
Jun 23, 2023 6.688 6.697 6.605 6.697 2,573 +0.13(+1.98%)
Jun 22, 2023 6.495 6.586 6.495 6.567 3,878 +0.02(+0.27%)
Jun 21, 2023 6.549 6.623 6.549 6.549 5,608 +0.00(+0.00%)
Jun 20, 2023 6.558 6.586 6.475 6.549 12,304 -0.02(-0.28%)
Jun 16, 2023 6.568 6.568 6.568 6.568 1,758 -0.11(-1.66%)
Jun 15, 2023 6.475 6.678 6.457 6.678 22,229 +0.20(+3.13%)
Jun 14, 2023 6.872 6.872 6.475 6.475 3,793 -0.01(-0.14%)
Jun 13, 2023 6.641 6.651 6.457 6.485 2,354 -0.19(-2.90%)
Jun 12, 2023 6.494 7.029 6.457 6.678 5,934 +0.19(+2.99%)
Jun 09, 2023 6.697 6.697 6.457 6.485 8,035 -0.42(-6.02%)
Jun 07, 2023 6.900 413 -0.06(-0.93%)
Jun 06, 2023 6.651 6.964 6.651 6.964 10,177 +0.21(+3.14%)
Jun 05, 2023 6.752 6.752 6.752 6.752 1,370 +0.04(+0.55%)
Jun 02, 2023 6.715 6.715 6.715 6.715 587 +0.05(+0.69%)
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.