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

Hennessy Advisors (NQ: HNNA )

10.49 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EST, Nov 22, 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 21, 2024 10.47 10.49 10.26 10.49 2,932 +0.29(+2.84%)
Nov 20, 2024 10.57 11.00 10.15 10.20 10,309 -0.02(-0.20%)
Nov 19, 2024 10.33 10.60 10.04 10.22 10,247 -0.18(-1.73%)
Nov 18, 2024 10.64 10.66 10.26 10.40 11,394 -0.10(-0.92%)
Nov 15, 2024 10.19 10.88 10.15 10.50 8,666 +0.13(+1.22%)
Nov 14, 2024 10.40 10.40 10.13 10.37 5,743 -0.13(-1.24%)
Nov 13, 2024 10.35 10.50 10.28 10.50 9,421 +0.03(+0.29%)
Nov 12, 2024 10.45 10.64 10.29 10.47 12,759 +0.16(+1.55%)
Nov 11, 2024 10.36 10.65 10.25 10.31 4,571 +0.11(+1.08%)
Nov 08, 2024 10.10 10.48 10.09 10.20 8,575 +0.00(+0.00%)
Nov 07, 2024 10.26 10.55 9.980 10.20 14,929 +0.07(+0.69%)
Nov 06, 2024 10.30 10.62 10.11 10.13 10,993 +0.14(+1.40%)
Nov 05, 2024 10.15 10.15 9.990 9.990 911 -0.12(-1.19%)
Nov 04, 2024 10.15 10.15 9.890 10.11 4,979 +0.01(+0.09%)
Nov 01, 2024 10.10 10.19 10.10 10.10 2,647 -0.08(-0.78%)
Oct 31, 2024 10.10 10.31 10.10 10.18 3,490 +0.13(+1.29%)
Oct 30, 2024 10.30 10.30 10.05 10.05 4,007 -0.36(-3.46%)
Oct 29, 2024 10.55 10.55 10.34 10.41 6,821 -0.01(-0.10%)
Oct 28, 2024 10.32 10.62 10.29 10.42 16,988 +0.25(+2.46%)
Oct 25, 2024 9.935 10.32 9.935 10.17 6,457 -0.07(-0.68%)
Oct 24, 2024 10.15 10.24 9.820 10.24 7,065 +0.04(+0.39%)
Oct 23, 2024 10.09 10.22 10.05 10.20 4,975 +0.11(+1.09%)
Oct 22, 2024 9.775 10.13 9.775 10.09 3,804 +0.15(+1.51%)
Oct 21, 2024 10.17 10.25 9.902 9.940 4,610 -0.23(-2.26%)
Oct 18, 2024 10.16 10.29 10.06 10.17 4,518 -0.01(-0.10%)
Oct 17, 2024 9.900 10.18 9.880 10.18 12,423 +0.28(+2.83%)
Oct 16, 2024 9.960 9.990 9.820 9.900 5,762 +0.01(+0.10%)
Oct 15, 2024 9.810 9.989 9.810 9.890 2,925 +0.04(+0.41%)
Oct 14, 2024 9.570 10.00 9.570 9.850 11,128 +0.24(+2.50%)
Oct 11, 2024 9.450 9.950 9.450 9.610 7,609 -0.09(-0.93%)
Oct 10, 2024 9.740 9.740 9.450 9.700 3,212 -0.12(-1.27%)
Oct 09, 2024 9.701 9.825 9.700 9.825 8,172 +0.02(+0.26%)
Oct 08, 2024 9.880 9.900 9.700 9.800 2,526 -0.20(-2.00%)
Oct 07, 2024 9.950 10.38 9.830 10.00 9,671 +0.16(+1.63%)
Oct 04, 2024 9.882 9.882 9.840 9.840 2,149 +0.00(+0.00%)
Oct 03, 2024 9.980 10.00 9.840 9.840 1,066 -0.24(-2.38%)
Oct 02, 2024 9.860 10.08 9.860 10.08 3,131 +0.14(+1.41%)
Oct 01, 2024 10.11 10.44 9.818 9.940 3,573 -0.01(-0.10%)
Sep 30, 2024 9.570 9.978 9.570 9.950 10,399 +0.14(+1.43%)
Sep 27, 2024 9.310 9.810 9.200 9.810 17,624 +0.41(+4.36%)
Sep 26, 2024 9.800 9.900 9.300 9.400 30,923 -0.38(-3.89%)
Sep 25, 2024 9.770 10.06 9.760 9.780 10,073 -0.09(-0.91%)
Sep 24, 2024 10.12 10.12 9.870 9.870 8,925 -0.30(-2.95%)
Sep 23, 2024 10.50 10.50 10.08 10.17 5,789 -0.33(-3.14%)
Sep 20, 2024 10.45 10.50 10.20 10.50 37,445 +0.13(+1.25%)
Sep 19, 2024 10.30 10.45 10.22 10.37 10,144 +0.13(+1.27%)
Sep 18, 2024 10.06 10.40 10.06 10.24 6,826 +0.15(+1.49%)
Sep 17, 2024 10.30 10.39 10.00 10.09 6,320 +0.16(+1.61%)
Sep 16, 2024 10.30 10.30 9.906 9.930 3,717 -0.35(-3.39%)
Sep 13, 2024 10.28 10.48 10.26 10.28 5,236 -0.12(-1.16%)
Sep 12, 2024 10.45 10.47 10.04 10.40 6,528 -0.03(-0.29%)
Sep 11, 2024 9.760 10.54 9.760 10.43 25,188 +0.76(+7.86%)
Sep 10, 2024 10.04 10.27 9.670 9.670 15,355 -0.56(-5.47%)
Sep 09, 2024 10.23 10.62 9.900 10.23 7,604 +0.00(+0.00%)
Sep 06, 2024 10.45 10.45 9.630 10.23 3,685 +0.20(+2.00%)
Sep 05, 2024 10.23 10.23 10.00 10.03 6,166 -0.13(-1.29%)
Sep 04, 2024 9.576 10.31 9.576 10.16 10,829 +0.21(+2.11%)
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.