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 (%)
Aug 29, 2014 8.036 7.834 7.834 7.834 8,910 +0.00(+0.00%)
Aug 28, 2014 8.053 8.053 7.834 7.834 625 +0.00(+0.06%)
Aug 27, 2014 7.977 7.989 7.829 7.829 10,627 -0.14(-1.80%)
Aug 26, 2014 7.973 8.036 7.973 7.973 10,171 -0.04(-0.50%)
Aug 25, 2014 7.968 8.013 7.838 8.013 6,734 +0.06(+0.73%)
Aug 22, 2014 8.080 8.080 7.812 7.955 5,642 -0.12(-1.45%)
Aug 21, 2014 7.856 8.076 7.856 8.071 14,136 +0.26(+3.33%)
Aug 20, 2014 7.830 7.830 7.811 7.811 1,677 -0.04(-0.57%)
Aug 19, 2014 7.793 8.058 7.721 7.856 15,337 -0.22(-2.78%)
Aug 18, 2014 8.080 8.080 7.744 8.080 16,502 -0.09(-1.10%)
Aug 15, 2014 8.080 8.170 7.632 8.170 9,935 +0.00(+0.01%)
Aug 14, 2014 8.125 8.170 8.080 8.170 13,875 +0.04(+0.55%)
Aug 13, 2014 8.215 8.215 7.894 8.125 11,342 -0.06(-0.71%)
Aug 12, 2014 7.555 8.215 7.519 8.184 48,788 +0.63(+8.32%)
Aug 11, 2014 7.542 7.555 7.409 7.555 8,458 +0.01(+0.18%)
Aug 08, 2014 7.623 7.623 7.528 7.542 7,694 -0.08(-1.06%)
Aug 07, 2014 7.407 7.632 7.183 7.623 46,610 +0.46(+6.46%)
Aug 06, 2014 7.138 7.160 6.958 7.160 2,468 -0.02(-0.31%)
Aug 04, 2014 7.183 7.183 7.183 7.183 17 +0.11(+1.52%)
Jul 31, 2014 7.147 7.075 7.075 7.075 10,246 -0.07(-1.01%)
Jul 30, 2014 6.999 7.151 6.958 7.147 9,580 +0.03(+0.44%)
Jul 29, 2014 7.192 7.192 7.043 7.115 4,172 +0.14(+1.99%)
Jul 28, 2014 7.398 7.398 6.967 6.976 11,443 -0.23(-3.18%)
Jul 25, 2014 7.340 7.452 7.192 7.205 13,525 -0.13(-1.83%)
Jul 24, 2014 7.340 7.340 7.183 7.340 10,725 +0.22(+3.02%)
Jul 23, 2014 7.187 7.323 6.604 7.124 24,218 -0.15(-2.04%)
Jul 22, 2014 6.734 7.544 6.734 7.272 21,318 +0.55(+8.22%)
Jul 21, 2014 6.595 6.823 6.577 6.720 20,636 -0.01(-0.20%)
Jul 18, 2014 6.441 6.734 6.441 6.734 38,455 +0.14(+2.18%)
Jul 17, 2014 6.638 6.638 6.500 6.590 9,801 -0.03(-0.41%)
Jul 16, 2014 6.581 6.617 6.419 6.617 13,490 -0.04(-0.61%)
Jul 15, 2014 6.689 6.689 6.657 6.657 2,900 -0.03(-0.40%)
Jul 14, 2014 6.797 6.797 6.568 6.684 13,093 -0.01(-0.20%)
Jul 11, 2014 6.698 6.698 6.698 6.698 545 -0.04(-0.53%)
Jul 10, 2014 6.621 6.764 6.621 6.734 5,969 +0.05(+0.74%)
Jul 09, 2014 6.595 6.693 6.595 6.684 2,922 +0.04(+0.61%)
Jul 08, 2014 7.003 7.003 6.567 6.644 10,046 -0.46(-6.51%)
Jul 07, 2014 6.850 7.106 6.846 7.106 3,105 +0.01(+0.13%)
Jul 03, 2014 7.317 7.097 7.097 7.097 7,128 +0.10(+1.48%)
Jul 02, 2014 6.801 7.034 6.801 6.994 13,151 +0.20(+2.96%)
Jul 01, 2014 6.720 6.793 6.680 6.793 2,056 +0.11(+1.69%)
Jun 30, 2014 6.536 6.725 6.536 6.680 13,343 +0.14(+2.20%)
Jun 27, 2014 6.675 6.675 6.536 6.536 14,269 -0.13(-1.89%)
Jun 26, 2014 6.384 6.662 6.384 6.662 6,228 +0.37(+5.92%)
Jun 25, 2014 6.307 6.527 6.285 6.289 6,834 -0.10(-1.55%)
Jun 24, 2014 6.321 6.455 6.316 6.388 8,591 -0.11(-1.73%)
Jun 23, 2014 6.586 6.586 6.015 6.500 35,610 +0.70(+12.07%)
Jun 20, 2014 7.039 7.138 5.800 5.800 66,921 -1.23(-17.55%)
Jun 19, 2014 7.079 7.079 6.827 7.034 29,275 -0.03(-0.44%)
Jun 18, 2014 7.403 7.403 6.810 7.066 9,912 -0.12(-1.63%)
Jun 17, 2014 7.340 7.340 6.801 7.183 18,313 -0.13(-1.78%)
Jun 16, 2014 7.609 7.609 7.313 7.313 9,821 -0.07(-0.97%)
Jun 13, 2014 6.783 7.537 6.509 7.385 17,072 -0.23(-3.06%)
Jun 12, 2014 7.048 7.629 6.986 7.618 9,442 +0.57(+8.09%)
Jun 11, 2014 6.958 7.070 6.958 7.048 9,565 +0.13(+1.95%)
Jun 10, 2014 6.913 6.958 6.734 6.913 17,112 +0.07(+0.98%)
Jun 06, 2014 6.779 6.846 6.779 6.846 7,805 +0.08(+1.23%)
Jun 05, 2014 6.514 6.846 6.514 6.763 17,956 -0.08(-1.21%)
Jun 04, 2014 6.769 6.846 6.734 6.846 7,215 +0.11(+1.67%)
Jun 03, 2014 6.734 6.846 6.554 6.734 9,988 -0.11(-1.64%)
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.