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

Hennessy Advisors (NQ: HNNA )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 5.996 6.187 5.996 6.121 1,699 -0.13(-2.06%)
Apr 29, 2020 6.249 6.307 6.106 6.249 6,997 +0.17(+2.80%)
Apr 28, 2020 6.358 6.358 5.879 6.079 990 +0.08(+1.36%)
Apr 27, 2020 5.738 6.025 5.738 5.998 5,193 +0.10(+1.72%)
Apr 24, 2020 5.691 5.947 5.593 5.896 6,844 -0.06(-0.99%)
Apr 23, 2020 5.862 6.046 5.699 5.955 4,748 -0.22(-3.51%)
Apr 22, 2020 5.862 6.180 5.622 6.172 16,227 +0.65(+11.78%)
Apr 21, 2020 6.079 6.512 5.521 5.521 11,398 -0.75(-11.97%)
Apr 20, 2020 5.862 6.427 5.816 6.272 11,929 +0.05(+0.88%)
Apr 17, 2020 6.598 6.598 6.203 6.218 12,655 +0.18(+2.94%)
Apr 16, 2020 6.373 6.559 6.040 6.040 17,708 -0.42(-6.47%)
Apr 15, 2020 6.582 6.768 6.402 6.458 18,246 -0.31(-4.58%)
Apr 14, 2020 6.667 6.852 6.385 6.768 17,682 +0.14(+2.10%)
Apr 13, 2020 6.536 6.680 6.172 6.629 12,138 -0.05(-0.70%)
Apr 09, 2020 6.892 7.008 6.616 6.675 23,115 -0.21(-3.04%)
Apr 08, 2020 6.451 6.915 6.007 6.884 21,316 +0.43(+6.72%)
Apr 07, 2020 6.100 6.451 5.794 6.451 30,290 +0.58(+9.89%)
Apr 06, 2020 5.792 6.195 5.352 5.870 12,380 +0.07(+1.20%)
Apr 03, 2020 5.243 5.800 5.041 5.800 25,698 +0.15(+2.60%)
Apr 02, 2020 5.676 6.071 5.653 5.653 21,869 -0.15(-2.54%)
Apr 01, 2020 5.684 6.156 5.613 5.800 16,388 -0.08(-1.32%)
Mar 31, 2020 5.715 6.195 5.637 5.878 23,866 -0.01(-0.13%)
Mar 30, 2020 6.350 6.505 5.730 5.885 29,215 -0.54(-8.43%)
Mar 27, 2020 6.327 6.427 6.001 6.427 20,145 -0.15(-2.24%)
Mar 26, 2020 6.141 6.667 6.141 6.574 4,983 +0.50(+8.29%)
Mar 25, 2020 5.297 6.079 5.297 6.071 33,018 +0.68(+12.64%)
Mar 24, 2020 5.583 5.583 4.646 5.390 51,446 -0.02(-0.43%)
Mar 23, 2020 4.762 5.575 4.422 5.413 17,553 -0.14(-2.51%)
Mar 20, 2020 5.111 5.730 5.103 5.552 16,271 +0.74(+15.46%)
Mar 19, 2020 4.654 4.995 4.402 4.809 91,397 -0.29(-5.62%)
Mar 18, 2020 5.575 5.761 4.917 5.095 29,654 -0.95(-15.75%)
Mar 17, 2020 5.560 6.604 5.173 6.048 42,343 +0.26(+4.55%)
Mar 16, 2020 6.311 6.574 5.355 5.785 64,617 -1.09(-15.88%)
Mar 13, 2020 6.854 7.110 6.427 6.876 41,711 +0.02(+0.34%)
Mar 12, 2020 6.861 7.535 6.853 6.853 15,917 -0.12(-1.78%)
Mar 11, 2020 7.078 7.326 6.892 6.977 22,154 -0.14(-1.96%)
Mar 10, 2020 7.535 7.581 7.109 7.117 35,382 -0.29(-3.97%)
Mar 09, 2020 7.511 7.597 7.302 7.411 24,222 -0.26(-3.33%)
Mar 06, 2020 7.930 7.930 7.615 7.666 21,565 -0.34(-4.26%)
Mar 05, 2020 7.930 8.131 7.760 8.007 13,294 -0.19(-2.27%)
Mar 04, 2020 8.170 8.255 7.829 8.193 13,998 +0.05(+0.67%)
Mar 03, 2020 7.922 8.170 7.922 8.139 21,468 +0.17(+2.19%)
Mar 02, 2020 7.806 7.968 7.597 7.964 56,787 +0.10(+1.33%)
Feb 28, 2020 7.744 7.931 7.597 7.860 28,539 -0.03(-0.39%)
Feb 27, 2020 7.959 7.959 7.782 7.891 17,225 -0.07(-0.88%)
Feb 26, 2020 7.930 8.012 7.817 7.961 21,515 +0.15(+1.88%)
Feb 25, 2020 8.023 8.069 7.782 7.813 22,299 -0.26(-3.21%)
Feb 24, 2020 8.208 8.208 8.023 8.073 21,576 -0.23(-2.75%)
Feb 21, 2020 8.394 8.420 8.216 8.301 19,370 -0.16(-1.94%)
Feb 20, 2020 8.496 8.496 8.412 8.466 14,709 +0.03(+0.33%)
Feb 19, 2020 8.361 8.527 8.351 8.438 22,250 +0.08(+0.95%)
Feb 18, 2020 8.114 8.397 8.114 8.359 11,169 +0.23(+2.86%)
Feb 14, 2020 8.221 8.405 8.126 8.126 19,483 -0.03(-0.36%)
Feb 13, 2020 7.914 8.156 7.844 8.156 7,802 +0.20(+2.45%)
Feb 12, 2020 7.754 8.068 7.754 7.961 10,120 -0.03(-0.38%)
Feb 11, 2020 7.908 8.030 7.732 7.992 29,942 +0.01(+0.10%)
Feb 10, 2020 7.768 8.068 7.694 7.984 34,787 +0.18(+2.34%)
Feb 07, 2020 7.889 8.030 7.762 7.802 44,197 -0.19(-2.33%)
Feb 06, 2020 7.813 7.988 7.770 7.988 32,100 +0.12(+1.51%)
Feb 05, 2020 7.739 7.877 7.655 7.869 26,377 +0.21(+2.80%)
Feb 04, 2020 7.693 7.877 7.648 7.655 34,006 -0.02(-0.30%)
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.