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

Hennessy Advisors (NQ: HNNA )

6.700 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 6.700 244 -0.01(-0.15%)
Apr 24, 2024 6.770 6.780 6.710 6.710 2,779 -0.09(-1.32%)
Apr 23, 2024 6.830 6.830 6.751 6.800 14,343 -0.25(-3.54%)
Apr 22, 2024 7.050 7.050 7.050 7.050 948 +0.16(+2.40%)
Apr 19, 2024 6.930 6.935 6.700 6.885 9,981 -0.17(-2.48%)
Apr 18, 2024 6.930 7.060 6.800 7.060 2,822 +0.14(+2.10%)
Apr 17, 2024 6.900 6.915 6.800 6.915 7,698 -0.05(-0.79%)
Apr 16, 2024 7.000 7.010 6.880 6.970 4,627 -0.03(-0.43%)
Apr 15, 2024 7.020 7.020 7.000 7.000 882 -0.14(-1.96%)
Apr 12, 2024 7.010 7.150 7.010 7.140 1,171 +0.01(+0.21%)
Apr 11, 2024 7.130 7.130 7.125 7.125 802 -0.01(-0.20%)
Apr 10, 2024 7.060 7.150 7.060 7.139 1,927 +0.09(+1.26%)
Apr 09, 2024 7.120 7.116 7.010 7.050 3,187 +0.05(+0.71%)
Apr 08, 2024 7.000 7.000 7.000 7.000 263 +0.04(+0.57%)
Apr 05, 2024 6.910 6.990 6.910 6.960 1,234 -0.04(-0.57%)
Apr 04, 2024 6.870 7.100 6.870 7.000 5,715 +0.02(+0.26%)
Apr 03, 2024 6.940 7.440 6.900 6.981 3,066 +0.01(+0.16%)
Apr 02, 2024 6.890 6.970 6.880 6.970 1,239 +0.05(+0.72%)
Apr 01, 2024 6.910 6.940 6.900 6.920 2,588 +0.02(+0.29%)
Mar 28, 2024 6.850 6.910 6.820 6.900 5,227 +0.12(+1.77%)
Mar 27, 2024 6.760 6.830 6.760 6.780 2,164 -0.02(-0.29%)
Mar 26, 2024 6.770 6.802 6.770 6.800 1,136 +0.05(+0.74%)
Mar 25, 2024 6.750 6.750 6.750 6.750 255 -0.08(-1.17%)
Mar 22, 2024 6.800 6.842 6.765 6.830 3,905 +0.05(+0.81%)
Mar 21, 2024 6.762 6.800 6.759 6.775 10,357 +0.06(+0.97%)
Mar 20, 2024 6.710 6.710 6.700 6.710 3,291 +0.01(+0.15%)
Mar 19, 2024 6.800 6.860 6.700 6.700 3,929 -0.06(-0.89%)
Mar 18, 2024 6.620 6.850 6.610 6.760 8,519 +0.16(+2.42%)
Mar 15, 2024 6.635 6.850 6.600 6.600 13,334 +0.00(+0.00%)
Mar 14, 2024 6.830 6.830 6.600 6.600 10,103 -0.12(-1.79%)
Mar 13, 2024 6.760 6.895 6.720 6.720 3,459 -0.01(-0.15%)
Mar 12, 2024 6.890 6.890 6.730 6.730 5,274 -0.11(-1.61%)
Mar 11, 2024 6.820 6.840 6.820 6.840 767 +0.08(+1.19%)
Mar 08, 2024 6.740 6.780 6.740 6.760 2,510 +0.05(+0.75%)
Mar 07, 2024 6.710 6.710 6.710 6.710 691 -0.05(-0.74%)
Mar 06, 2024 6.700 6.800 6.650 6.760 4,739 +0.04(+0.60%)
Mar 05, 2024 6.740 6.850 6.718 6.720 9,444 -0.03(-0.44%)
Mar 04, 2024 6.740 6.750 6.737 6.750 1,772 +0.10(+1.44%)
Mar 01, 2024 6.810 6.810 6.654 6.654 1,910 -0.14(-2.00%)
Feb 29, 2024 6.800 6.850 6.780 6.790 5,016 +0.02(+0.30%)
Feb 28, 2024 6.740 6.860 6.740 6.770 5,976 +0.11(+1.65%)
Feb 27, 2024 6.640 6.770 6.640 6.660 9,641 -0.06(-0.89%)
Feb 26, 2024 6.700 6.730 6.664 6.720 2,813 -0.03(-0.45%)
Feb 23, 2024 6.690 6.766 6.650 6.750 4,314 +0.01(+0.22%)
Feb 22, 2024 6.671 6.750 6.671 6.735 6,176 -0.01(-0.22%)
Feb 21, 2024 6.770 6.770 6.660 6.750 4,278 +0.01(+0.15%)
Feb 20, 2024 6.700 6.740 6.660 6.740 6,115 +0.04(+0.60%)
Feb 16, 2024 6.650 6.710 6.518 6.700 13,582 +0.09(+1.32%)
Feb 15, 2024 6.495 6.642 6.377 6.612 9,986 +0.20(+3.05%)
Feb 14, 2024 6.505 6.515 6.368 6.417 6,611 +0.05(+0.77%)
Feb 13, 2024 6.563 6.563 6.368 6.368 3,421 -0.06(-0.91%)
Feb 12, 2024 6.270 6.573 6.270 6.426 8,847 +0.06(+0.92%)
Feb 09, 2024 6.652 6.955 6.287 6.368 4,660 -0.10(-1.52%)
Feb 08, 2024 6.564 6.564 6.441 6.466 1,751 +0.00(+0.00%)
Feb 07, 2024 6.710 6.710 6.250 6.466 46,351 -0.24(-3.52%)
Feb 06, 2024 6.812 6.812 6.622 6.702 8,333 -0.06(-0.85%)
Feb 05, 2024 6.819 6.819 6.759 6.759 890 -0.08(-1.15%)
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.