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 29, 2020
6.282
6.529
6.181
6.181
7,636
-0.04(-0.62%)
May 28, 2020
6.336
6.475
6.104
6.220
21,361
-0.04(-0.62%)
May 27, 2020
5.919
6.598
5.919
6.258
9,882
+0.12(+1.89%)
May 26, 2020
5.795
6.181
5.733
6.143
17,810
+0.10(+1.66%)
May 22, 2020
6.027
6.042
5.718
6.042
6,341
+0.11(+1.79%)
May 21, 2020
6.027
6.111
5.921
5.936
18,473
-0.14(-2.25%)
May 20, 2020
6.179
6.179
5.921
6.073
30,808
+0.02(+0.31%)
May 19, 2020
5.830
6.186
5.678
6.054
11,390
+0.58(+10.61%)
May 18, 2020
5.351
5.913
5.314
5.473
9,153
+0.16(+3.00%)
May 15, 2020
5.351
5.351
5.313
5.313
3,688
-0.02(-0.43%)
May 14, 2020
5.955
5.955
5.313
5.336
10,064
-0.57(-9.64%)
May 13, 2020
6.084
6.091
5.799
5.906
1,293
-0.12(-1.95%)
May 12, 2020
6.202
6.202
5.784
6.023
7,173
-0.01(-0.19%)
May 11, 2020
6.057
6.407
6.035
6.035
9,856
-0.17(-2.75%)
May 08, 2020
5.853
6.338
5.693
6.205
3,161
+0.18(+2.96%)
May 07, 2020
6.155
6.155
6.027
6.027
1,987
-0.04(-0.63%)
May 06, 2020
6.224
6.323
6.065
6.065
2,102
-0.00(-0.06%)
May 05, 2020
6.338
6.452
5.903
6.069
25,670
-0.16(-2.50%)
May 04, 2020
5.852
6.304
5.852
6.224
17,442
+0.34(+5.81%)
May 01, 2020
5.862
5.989
5.858
5.883
3,030
-0.12(-1.95%)
Apr 30, 2020
5.877
6.065
5.877
6.000
1,733
-0.13(-2.06%)
Apr 29, 2020
6.126
6.183
5.985
6.126
7,139
+0.17(+2.80%)
Apr 28, 2020
6.232
6.232
5.763
5.959
1,010
+0.08(+1.36%)
Apr 27, 2020
5.625
5.906
5.625
5.879
5,298
+0.10(+1.72%)
Apr 24, 2020
5.579
5.830
5.483
5.780
6,982
-0.06(-0.99%)
Apr 23, 2020
5.746
5.926
5.587
5.837
4,844
-0.21(-3.51%)
Apr 22, 2020
5.746
6.057
5.511
6.050
16,554
+0.64(+11.78%)
Apr 21, 2020
5.959
6.384
5.412
5.412
11,628
-0.74(-11.97%)
Apr 20, 2020
5.746
6.300
5.701
6.148
12,170
+0.05(+0.88%)
Apr 17, 2020
6.467
6.467
6.080
6.095
12,910
+0.17(+2.94%)
Apr 16, 2020
6.247
6.429
5.921
5.921
18,065
-0.41(-6.47%)
Apr 15, 2020
6.452
6.634
6.276
6.331
18,614
-0.30(-4.58%)
Apr 14, 2020
6.536
6.716
6.259
6.634
18,039
+0.14(+2.10%)
Apr 13, 2020
6.407
6.548
6.050
6.498
12,383
-0.05(-0.70%)
Apr 09, 2020
6.756
6.870
6.486
6.543
23,581
-0.20(-3.04%)
Apr 08, 2020
6.323
6.778
5.888
6.748
21,746
+0.43(+6.72%)
Apr 07, 2020
5.979
6.323
5.679
6.323
30,901
+0.57(+9.89%)
Apr 06, 2020
5.678
6.073
5.247
5.754
12,629
+0.07(+1.20%)
Apr 03, 2020
5.139
5.685
4.942
5.685
26,216
+0.14(+2.60%)
Apr 02, 2020
5.564
5.951
5.541
5.541
22,310
-0.14(-2.54%)
Apr 01, 2020
5.572
6.035
5.502
5.685
16,719
-0.08(-1.32%)
Mar 31, 2020
5.602
6.073
5.526
5.761
24,348
-0.01(-0.13%)
Mar 30, 2020
6.224
6.376
5.617
5.769
29,804
-0.53(-8.43%)
Mar 27, 2020
6.202
6.300
5.883
6.300
20,551
-0.14(-2.24%)
Mar 26, 2020
6.019
6.535
6.019
6.444
5,083
+0.49(+8.29%)
Mar 25, 2020
5.192
5.959
5.192
5.951
33,684
+0.67(+12.64%)
Mar 24, 2020
5.473
5.473
4.554
5.283
52,484
-0.02(-0.43%)
Mar 23, 2020
4.668
5.465
4.334
5.306
17,907
-0.14(-2.51%)
Mar 20, 2020
5.010
5.617
5.002
5.443
16,599
+0.73(+15.46%)
Mar 19, 2020
4.562
4.896
4.315
4.714
93,240
-0.28(-5.62%)
Mar 18, 2020
5.465
5.647
4.820
4.995
30,252
-0.93(-15.75%)
Mar 17, 2020
5.450
6.474
5.071
5.928
43,197
+0.26(+4.55%)
Mar 16, 2020
6.186
6.444
5.249
5.670
65,920
-1.07(-15.88%)
Mar 13, 2020
6.718
6.969
6.300
6.741
42,552
+0.02(+0.34%)
Mar 12, 2020
6.725
7.386
6.718
6.718
16,238
-0.12(-1.78%)
Mar 11, 2020
6.938
7.181
6.756
6.839
22,601
-0.14(-1.96%)
Mar 10, 2020
7.386
7.431
6.968
6.976
36,095
-0.29(-3.97%)
Mar 09, 2020
7.363
7.446
7.158
7.264
24,710
-0.25(-3.33%)
Mar 06, 2020
7.773
7.773
7.465
7.515
22,000
-0.33(-4.26%)
Mar 05, 2020
7.773
7.970
7.606
7.849
13,562
-0.18(-2.27%)
Mar 04, 2020
8.008
8.092
7.674
8.031
14,280
+0.05(+0.67%)
Mar 03, 2020
7.765
8.008
7.765
7.978
21,901
+0.17(+2.19%)
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
.