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 (%)
Nov 30, 2022 7.883 8.195 7.687 7.901 21,204 +0.15(+1.95%)
Nov 29, 2022 7.705 8.223 7.580 7.750 13,929 +0.15(+1.99%)
Nov 28, 2022 7.696 8.275 7.598 7.598 29,599 -0.08(-1.10%)
Nov 25, 2022 7.616 7.812 7.616 7.683 2,722 +0.01(+0.07%)
Nov 23, 2022 7.705 7.705 7.572 7.677 9,131 +0.03(+0.45%)
Nov 22, 2022 7.705 7.705 7.643 7.643 5,102 +0.02(+0.23%)
Nov 21, 2022 7.764 7.764 7.616 7.625 8,969 +0.02(+0.23%)
Nov 18, 2022 7.670 7.821 7.580 7.607 11,550 -0.07(-0.93%)
Nov 17, 2022 7.768 7.785 7.645 7.678 10,432 -0.02(-0.23%)
Nov 16, 2022 7.750 7.785 7.598 7.696 9,126 -0.09(-1.14%)
Nov 15, 2022 7.696 7.821 7.696 7.785 6,896 +0.01(+0.11%)
Nov 14, 2022 7.817 7.817 7.687 7.776 3,054 +0.02(+0.32%)
Nov 11, 2022 7.822 7.822 7.506 7.752 15,453 -0.09(-1.12%)
Nov 10, 2022 7.796 7.927 7.739 7.840 10,528 +0.19(+2.44%)
Nov 09, 2022 7.695 7.787 7.481 7.653 24,063 -0.00(-0.03%)
Nov 08, 2022 7.910 7.993 7.527 7.655 10,775 -0.27(-3.38%)
Nov 07, 2022 7.998 7.998 7.831 7.923 8,147 +0.09(+1.18%)
Nov 04, 2022 7.971 7.971 7.813 7.831 2,472 -0.12(-1.49%)
Nov 03, 2022 7.945 7.949 7.883 7.949 14,545 +0.06(+0.72%)
Nov 02, 2022 7.903 7.971 7.670 7.892 20,840 +0.11(+1.41%)
Nov 01, 2022 7.796 7.796 7.717 7.783 2,346 +0.10(+1.31%)
Oct 31, 2022 7.730 7.774 7.673 7.682 4,043 -0.06(-0.79%)
Oct 28, 2022 7.519 7.813 7.519 7.743 5,315 +0.06(+0.80%)
Oct 27, 2022 7.638 7.717 7.506 7.682 2,085 -0.04(-0.45%)
Oct 26, 2022 7.734 7.734 7.612 7.717 3,081 -0.05(-0.68%)
Oct 25, 2022 7.769 7.769 7.769 7.769 507 -0.22(-2.74%)
Oct 24, 2022 7.989 5 +0.20(+2.53%)
Oct 21, 2022 7.805 7.905 7.585 7.791 5,107 -0.05(-0.67%)
Oct 20, 2022 7.892 7.892 7.844 7.844 1,768 -0.05(-0.61%)
Oct 19, 2022 7.892 8.011 7.892 7.892 5,179 -0.08(-1.04%)
Oct 18, 2022 7.997 7.997 7.976 7.976 1,825 -0.00(-0.06%)
Oct 17, 2022 7.945 7.980 7.933 7.980 1,059 -0.16(-1.94%)
Oct 14, 2022 7.910 8.151 7.892 8.138 1,609 +0.04(+0.54%)
Oct 13, 2022 7.717 8.094 7.717 8.094 4,369 +0.46(+6.09%)
Oct 12, 2022 7.629 7.907 7.629 7.629 1,973 +0.00(+0.00%)
Oct 11, 2022 7.629 7.629 7.629 7.629 801 +0.02(+0.23%)
Oct 10, 2022 7.612 7.612 7.612 7.612 790 -0.04(-0.57%)
Oct 07, 2022 7.655 7.708 7.635 7.655 1,871 -0.06(-0.80%)
Oct 06, 2022 7.629 7.717 7.603 7.717 12,148 +0.07(+0.92%)
Oct 05, 2022 7.673 7.717 7.647 7.647 5,365 -0.23(-2.90%)
Oct 04, 2022 7.590 7.918 7.590 7.875 1,900 +0.14(+1.87%)
Oct 03, 2022 7.664 7.805 7.594 7.730 1,863 +0.13(+1.68%)
Sep 30, 2022 7.708 7.762 7.603 7.603 3,966 +0.04(+0.46%)
Sep 29, 2022 7.672 7.672 7.296 7.568 7,499 +0.07(+0.94%)
Sep 28, 2022 7.682 7.699 7.463 7.498 4,328 -0.07(-0.93%)
Sep 27, 2022 7.471 7.752 7.471 7.568 9,121 +0.09(+1.17%)
Sep 26, 2022 7.585 7.708 7.480 7.480 5,559 -0.24(-3.07%)
Sep 23, 2022 7.691 7.774 7.654 7.717 8,055 -0.15(-1.89%)
Sep 22, 2022 7.682 7.865 7.682 7.865 3,770 -0.13(-1.65%)
Sep 21, 2022 7.734 7.997 7.734 7.997 2,312 +0.19(+2.47%)
Sep 20, 2022 7.796 7.992 7.714 7.805 3,565 -0.03(-0.34%)
Sep 19, 2022 7.971 8.006 7.831 7.831 9,177 -0.06(-0.78%)
Sep 16, 2022 8.059 8.059 7.892 7.892 10,994 -0.08(-1.04%)
Sep 15, 2022 8.024 8.076 7.892 7.976 8,358 +0.03(+0.39%)
Sep 14, 2022 8.217 8.217 7.945 7.945 13,837 -0.15(-1.87%)
Sep 13, 2022 8.082 8.289 8.082 8.096 1,570 -0.21(-2.51%)
Sep 12, 2022 8.313 8.436 8.304 8.304 7,296 +0.23(+2.82%)
Sep 09, 2022 8.094 8.304 8.059 8.076 11,686 -0.06(-0.75%)
Sep 08, 2022 8.247 8.303 8.068 8.138 8,046 -0.19(-2.32%)
Sep 07, 2022 8.375 8.375 8.331 8.331 2,391 +0.06(+0.69%)
Sep 06, 2022 8.524 8.673 8.212 8.273 35,156 -0.25(-2.94%)
Sep 02, 2022 8.603 8.603 8.524 8.524 1,528 -0.19(-2.21%)
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.