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 28, 2021
7.460
7.509
7.312
7.427
12,080
-0.07(-0.99%)
May 27, 2021
7.403
7.509
7.288
7.501
35,901
+0.19(+2.58%)
May 26, 2021
7.411
7.488
7.288
7.312
10,242
-0.10(-1.33%)
May 25, 2021
7.526
7.567
7.411
7.411
6,589
-0.19(-2.49%)
May 24, 2021
7.698
7.698
7.526
7.600
9,399
-0.01(-0.13%)
May 21, 2021
7.541
7.740
7.496
7.610
54,390
+0.16(+2.17%)
May 20, 2021
7.432
7.521
7.424
7.448
8,510
+0.06(+0.82%)
May 19, 2021
7.566
7.566
7.286
7.387
38,976
-0.11(-1.46%)
May 18, 2021
7.294
7.546
7.294
7.497
21,098
+0.13(+1.76%)
May 17, 2021
7.408
7.408
7.286
7.367
27,105
-0.10(-1.28%)
May 14, 2021
7.586
7.651
7.408
7.463
10,851
+0.05(+0.64%)
May 13, 2021
8.825
8.825
7.383
7.416
29,995
+0.13(+1.78%)
May 12, 2021
7.476
7.476
7.286
7.286
5,835
-0.20(-2.64%)
May 11, 2021
7.610
7.610
7.448
7.484
13,001
-0.07(-0.90%)
May 10, 2021
7.614
7.618
7.553
7.553
6,736
-0.07(-0.97%)
May 07, 2021
7.610
7.655
7.610
7.626
2,249
-0.00(-0.03%)
May 06, 2021
7.683
7.699
7.626
7.629
10,089
-0.02(-0.29%)
May 05, 2021
7.699
7.699
7.643
7.651
4,125
+0.01(+0.11%)
May 04, 2021
7.853
7.877
7.643
7.643
20,016
-0.19(-2.38%)
May 03, 2021
7.845
7.845
7.764
7.829
12,652
-0.01(-0.10%)
Apr 30, 2021
7.845
7.845
7.772
7.837
3,952
+0.05(+0.62%)
Apr 29, 2021
7.885
7.902
7.788
7.788
4,583
-0.07(-0.93%)
Apr 28, 2021
7.804
7.885
7.772
7.861
6,966
+0.14(+1.78%)
Apr 27, 2021
7.845
7.845
7.643
7.723
19,206
-0.05(-0.63%)
Apr 26, 2021
7.610
7.796
7.610
7.772
12,733
+0.19(+2.45%)
Apr 23, 2021
7.667
7.707
7.481
7.586
8,152
-0.06(-0.74%)
Apr 22, 2021
7.432
7.740
7.424
7.643
22,805
+0.32(+4.42%)
Apr 21, 2021
7.286
7.392
7.254
7.319
9,343
+0.01(+0.11%)
Apr 20, 2021
7.383
7.408
7.311
7.311
7,208
-0.02(-0.33%)
Apr 19, 2021
7.327
7.383
7.327
7.335
5,794
+0.01(+0.11%)
Apr 16, 2021
7.375
7.408
7.246
7.327
15,439
-0.04(-0.55%)
Apr 15, 2021
7.481
7.505
7.286
7.367
29,767
+0.06(+0.78%)
Apr 14, 2021
7.723
7.821
7.311
7.311
28,108
-0.36(-4.65%)
Apr 13, 2021
7.456
7.958
7.456
7.667
14,560
-0.29(-3.66%)
Apr 12, 2021
8.096
8.197
7.707
7.958
53,530
-0.12(-1.50%)
Apr 09, 2021
7.270
8.233
7.205
8.080
149,335
+0.79(+10.77%)
Apr 08, 2021
7.278
7.319
7.246
7.294
18,944
+0.01(+0.11%)
Apr 07, 2021
7.278
7.286
7.197
7.286
10,710
+0.05(+0.67%)
Apr 06, 2021
7.116
7.278
7.116
7.238
9,317
+0.12(+1.71%)
Apr 05, 2021
7.027
7.157
6.912
7.116
26,261
+0.11(+1.62%)
Apr 01, 2021
7.027
7.043
6.930
7.003
6,917
+0.03(+0.46%)
Mar 31, 2021
7.019
7.019
6.922
6.971
7,711
+0.00(+0.00%)
Mar 30, 2021
6.906
6.979
6.906
6.970
3,059
+0.06(+0.94%)
Mar 29, 2021
6.809
6.971
6.809
6.906
18,259
-0.02(-0.23%)
Mar 26, 2021
6.922
6.922
6.865
6.922
20,257
+0.03(+0.47%)
Mar 25, 2021
6.801
6.914
6.801
6.890
9,278
-0.06(-0.82%)
Mar 24, 2021
6.890
6.946
6.890
6.946
6,579
+0.01(+0.18%)
Mar 23, 2021
6.922
6.942
6.914
6.934
5,953
-0.00(-0.06%)
Mar 22, 2021
6.938
6.955
6.841
6.938
6,919
+0.00(+0.00%)
Mar 19, 2021
6.946
6.946
6.809
6.938
12,351
+0.02(+0.23%)
Mar 18, 2021
6.975
7.077
6.922
6.922
24,552
-0.05(-0.70%)
Mar 17, 2021
6.971
7.043
6.962
6.971
7,393
-0.04(-0.58%)
Mar 16, 2021
6.995
7.035
6.987
7.011
6,010
-0.04(-0.57%)
Mar 15, 2021
7.092
7.092
6.890
7.052
11,744
-0.01(-0.11%)
Mar 12, 2021
6.946
7.060
6.890
7.060
19,022
+0.17(+2.47%)
Mar 11, 2021
6.987
6.995
6.879
6.890
6,666
+0.01(+0.12%)
Mar 10, 2021
6.914
7.043
6.881
6.881
18,156
+0.00(+0.00%)
Mar 09, 2021
7.011
7.060
6.776
6.881
18,230
-0.06(-0.82%)
Mar 08, 2021
6.865
7.149
6.865
6.938
72,876
+0.09(+1.30%)
Mar 05, 2021
6.890
6.962
6.772
6.849
19,022
+0.02(+0.24%)
Mar 04, 2021
6.914
7.060
6.809
6.833
30,012
-0.04(-0.59%)
Mar 03, 2021
7.141
7.157
6.760
6.873
61,280
-0.26(-3.63%)
Mar 02, 2021
7.084
7.157
6.963
7.132
20,299
+0.10(+1.38%)
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
.