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, 2022
8.748
9.137
8.549
9.129
22,217
+0.57(+6.67%)
May 27, 2022
8.609
8.609
8.480
8.557
3,242
-0.14(-1.59%)
May 26, 2022
8.480
8.868
8.436
8.696
19,061
+0.32(+3.82%)
May 25, 2022
8.869
8.869
8.376
8.376
6,137
-0.50(-5.65%)
May 24, 2022
8.601
8.878
8.445
8.878
16,858
+0.20(+2.29%)
May 23, 2022
8.739
8.869
8.532
8.679
17,734
-0.17(-1.96%)
May 20, 2022
9.431
9.518
8.419
8.852
23,620
-0.46(-4.95%)
May 19, 2022
9.355
9.355
8.757
9.312
21,772
+0.25(+2.73%)
May 18, 2022
9.065
9.381
9.065
9.065
8,894
-0.17(-1.80%)
May 17, 2022
8.454
9.231
8.454
9.231
6,732
+0.61(+7.09%)
May 16, 2022
8.475
8.620
8.415
8.620
4,344
+0.46(+5.65%)
May 13, 2022
8.022
8.287
7.868
8.159
28,971
+0.13(+1.60%)
May 12, 2022
7.698
8.225
7.689
8.031
35,679
+0.26(+3.40%)
May 11, 2022
7.941
8.055
7.706
7.767
7,805
-0.31(-3.80%)
May 10, 2022
8.176
8.364
8.039
8.074
7,045
-0.20(-2.38%)
May 09, 2022
8.267
8.338
8.210
8.270
13,049
-0.07(-0.82%)
May 06, 2022
8.219
8.356
8.168
8.338
19,811
-0.03(-0.31%)
May 05, 2022
8.099
8.424
8.099
8.364
21,698
+0.08(+0.93%)
May 04, 2022
8.535
8.544
8.039
8.287
39,358
-0.26(-3.00%)
May 03, 2022
8.407
8.544
8.407
8.543
3,592
+0.12(+1.47%)
May 02, 2022
8.364
8.424
8.338
8.420
10,824
-0.08(-0.95%)
Apr 29, 2022
8.544
8.544
8.432
8.501
8,679
-0.04(-0.45%)
Apr 28, 2022
8.440
8.544
8.334
8.539
19,741
+0.13(+1.58%)
Apr 27, 2022
8.544
8.634
8.407
8.407
14,677
-0.14(-1.60%)
Apr 26, 2022
8.611
8.611
8.544
8.544
1,815
-0.19(-2.15%)
Apr 25, 2022
8.757
8.774
8.544
8.731
24,629
-0.23(-2.57%)
Apr 22, 2022
8.877
8.962
8.757
8.962
3,250
-0.04(-0.47%)
Apr 21, 2022
8.631
9.005
8.631
9.005
5,258
+0.24(+2.69%)
Apr 20, 2022
8.996
9.082
8.769
8.769
7,602
-0.23(-2.53%)
Apr 19, 2022
8.774
9.024
8.774
8.996
10,874
+0.26(+2.93%)
Apr 18, 2022
8.988
9.046
8.689
8.740
14,207
-0.26(-2.86%)
Apr 14, 2022
8.757
9.381
8.753
8.998
6,885
+0.10(+1.17%)
Apr 13, 2022
8.966
8.966
8.544
8.894
11,471
+0.11(+1.26%)
Apr 12, 2022
9.082
9.082
8.783
8.783
1,552
-0.30(-3.29%)
Apr 11, 2022
9.090
9.090
9.082
9.082
786
-0.01(-0.09%)
Apr 08, 2022
8.791
9.090
8.638
9.090
14,742
+0.37(+4.29%)
Apr 07, 2022
8.689
8.832
8.620
8.717
15,153
+0.03(+0.32%)
Apr 06, 2022
8.830
8.830
8.561
8.689
3,699
-0.20(-2.21%)
Apr 05, 2022
8.544
9.027
8.544
8.885
9,650
+0.22(+2.56%)
Apr 04, 2022
8.727
8.727
8.663
8.663
753
-0.38(-4.16%)
Apr 01, 2022
8.501
9.069
8.501
9.039
10,452
+0.39(+4.49%)
Mar 31, 2022
8.638
8.650
8.561
8.650
2,199
-0.10(-1.12%)
Mar 30, 2022
8.629
8.749
8.564
8.749
5,000
+0.09(+0.99%)
Mar 29, 2022
8.612
8.672
8.612
8.663
1,274
+0.01(+0.15%)
Mar 28, 2022
8.672
8.714
8.552
8.650
6,077
+0.02(+0.25%)
Mar 25, 2022
8.489
8.629
8.489
8.629
2,030
+0.01(+0.12%)
Mar 24, 2022
8.601
8.629
8.444
8.619
4,502
-0.01(-0.12%)
Mar 23, 2022
8.672
8.672
8.586
8.629
3,908
-0.05(-0.59%)
Mar 22, 2022
8.620
8.680
8.569
8.680
10,789
+0.01(+0.10%)
Mar 21, 2022
8.544
8.680
8.526
8.672
9,057
-0.01(-0.10%)
Mar 18, 2022
8.442
8.714
8.442
8.680
17,400
+0.14(+1.60%)
Mar 17, 2022
8.313
8.544
8.304
8.544
19,585
+0.23(+2.72%)
Mar 16, 2022
8.347
8.347
8.294
8.317
5,640
-0.03(-0.36%)
Mar 15, 2022
8.364
8.415
8.330
8.347
20,363
+0.00(+0.00%)
Mar 14, 2022
8.330
8.356
8.244
8.347
17,147
+0.01(+0.10%)
Mar 11, 2022
8.544
8.578
8.338
8.338
34,067
-0.21(-2.40%)
Mar 10, 2022
8.526
8.544
8.458
8.544
7,242
+0.17(+2.04%)
Mar 09, 2022
8.458
8.561
8.373
8.373
9,212
-0.14(-1.61%)
Mar 08, 2022
8.544
8.629
8.452
8.509
16,686
-0.04(-0.50%)
Mar 07, 2022
8.424
8.731
8.373
8.552
26,986
+0.02(+0.20%)
Mar 04, 2022
8.586
8.586
8.501
8.535
5,239
-0.03(-0.30%)
Mar 03, 2022
8.629
8.629
8.535
8.561
4,130
-0.07(-0.79%)
Mar 02, 2022
8.552
8.672
8.549
8.629
3,258
+0.09(+1.00%)
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
.