Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hennessy Advisors
(NQ:
HNNA
)
7.250
UNCHANGED
Streaming Delayed Price
Updated: 2:33 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
6.809
6.824
6.678
6.824
5,885
-0.03(-0.43%)
May 30, 2019
6.766
6.900
6.685
6.853
4,033
-0.08(-1.16%)
May 29, 2019
6.853
6.934
6.780
6.934
12,903
+0.14(+2.04%)
May 28, 2019
7.007
7.087
6.751
6.795
17,133
-0.28(-3.93%)
May 24, 2019
6.897
7.072
6.883
7.072
5,200
+0.27(+3.97%)
May 23, 2019
7.111
7.160
6.788
6.802
17,773
-0.23(-3.32%)
May 22, 2019
7.109
7.109
7.036
7.036
1,416
-0.04(-0.62%)
May 21, 2019
7.175
7.270
7.058
7.080
15,471
+0.01(+0.10%)
May 20, 2019
7.124
7.248
7.059
7.072
8,459
-0.04(-0.51%)
May 17, 2019
7.101
7.173
7.072
7.109
4,242
-0.01(-0.21%)
May 16, 2019
7.073
7.158
6.864
7.124
596,540
+0.17(+2.49%)
May 15, 2019
6.986
7.181
6.950
6.950
21,001
-0.00(-0.04%)
May 14, 2019
6.875
7.218
6.851
6.953
11,886
+0.16(+2.38%)
May 13, 2019
6.900
6.900
6.770
6.791
15,348
-0.11(-1.57%)
May 10, 2019
7.153
7.174
6.878
6.900
9,965
-0.25(-3.44%)
May 09, 2019
7.138
7.218
7.124
7.145
5,882
-0.11(-1.47%)
May 08, 2019
7.377
7.456
7.160
7.252
3,294
+0.01(+0.18%)
May 07, 2019
7.413
7.413
6.892
7.239
14,983
-0.21(-2.81%)
May 06, 2019
7.442
7.798
7.333
7.449
38,032
+0.01(+0.10%)
May 03, 2019
7.261
7.535
7.261
7.442
14,810
+0.15(+2.08%)
May 02, 2019
7.037
7.290
7.037
7.290
3,893
+0.24(+3.45%)
May 01, 2019
7.297
7.326
7.044
7.047
17,456
-0.17(-2.36%)
Apr 30, 2019
7.116
7.224
7.062
7.218
12,344
+0.09(+1.22%)
Apr 29, 2019
7.116
7.131
6.936
7.131
19,226
+0.22(+3.24%)
Apr 26, 2019
7.044
7.125
6.907
6.907
11,072
-0.14(-1.95%)
Apr 25, 2019
7.116
7.152
7.044
7.044
15,330
+0.14(+2.09%)
Apr 24, 2019
6.878
7.124
6.878
6.900
3,926
+0.07(+0.95%)
Apr 23, 2019
6.683
6.864
6.648
6.835
7,679
+0.22(+3.39%)
Apr 22, 2019
6.632
6.820
6.603
6.611
5,667
+0.04(+0.55%)
Apr 18, 2019
6.871
7.038
6.575
6.575
28,374
-0.30(-4.31%)
Apr 17, 2019
7.109
7.129
6.871
6.871
8,722
+0.01(+0.11%)
Apr 16, 2019
7.080
7.118
6.864
6.864
9,817
-0.07(-1.04%)
Apr 15, 2019
6.943
7.102
6.936
6.936
11,103
+0.07(+0.95%)
Apr 12, 2019
7.022
7.022
6.866
6.871
2,491
-0.14(-2.06%)
Apr 11, 2019
6.864
7.022
6.864
7.015
3,474
+0.12(+1.78%)
Apr 10, 2019
7.109
7.109
6.864
6.892
2,505
-0.12(-1.65%)
Apr 09, 2019
7.030
7.210
6.914
7.008
10,432
-0.14(-2.02%)
Apr 08, 2019
6.914
7.189
6.914
7.152
11,729
+0.24(+3.50%)
Apr 05, 2019
6.873
7.008
6.871
6.911
10,796
+0.07(+1.01%)
Apr 04, 2019
6.856
6.936
6.842
6.842
6,603
+0.03(+0.43%)
Apr 03, 2019
6.936
6.936
6.762
6.812
16,353
+0.07(+1.06%)
Apr 02, 2019
6.812
6.812
6.690
6.741
10,027
-0.07(-1.06%)
Apr 01, 2019
6.777
7.007
6.719
6.813
18,559
+0.13(+1.95%)
Mar 29, 2019
6.878
6.900
6.683
6.683
7,751
-0.14(-2.12%)
Mar 28, 2019
6.864
6.900
6.827
6.827
2,353
-0.04(-0.63%)
Mar 27, 2019
6.957
6.957
6.748
6.871
3,165
+0.15(+2.26%)
Mar 26, 2019
6.762
6.800
6.719
6.719
4,301
-0.05(-0.79%)
Mar 25, 2019
6.900
6.972
6.738
6.773
12,587
-0.13(-1.84%)
Mar 22, 2019
6.965
6.965
6.683
6.900
43,738
+0.17(+2.58%)
Mar 21, 2019
6.741
6.878
6.630
6.726
13,150
+0.22(+3.44%)
Mar 20, 2019
6.791
6.842
6.502
6.502
44,560
-0.38(-5.46%)
Mar 19, 2019
6.994
7.044
6.878
6.878
17,769
-0.14(-2.06%)
Mar 18, 2019
7.066
7.189
7.022
7.022
16,753
-0.17(-2.31%)
Mar 15, 2019
7.001
7.196
6.994
7.189
9,827
+0.19(+2.68%)
Mar 14, 2019
7.116
7.116
6.864
7.001
30,369
-0.09(-1.32%)
Mar 13, 2019
7.145
7.145
7.048
7.095
9,259
-0.04(-0.61%)
Mar 12, 2019
7.030
7.145
7.008
7.138
19,896
+0.04(+0.51%)
Mar 11, 2019
7.153
7.160
7.009
7.101
17,857
-0.04(-0.61%)
Mar 08, 2019
7.196
7.254
7.145
7.145
5,398
-0.11(-1.49%)
Mar 07, 2019
7.391
7.391
7.153
7.254
24,359
-0.12(-1.57%)
Mar 06, 2019
7.507
7.507
7.304
7.369
15,691
-0.07(-0.97%)
Mar 05, 2019
7.615
7.615
7.442
7.442
6,195
-0.14(-1.81%)
Mar 04, 2019
7.528
7.852
7.405
7.579
66,656
+0.01(+0.19%)
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
.