Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hennessy Advisors
(NQ:
HNNA
)
10.23
UNCHANGED
Streaming Delayed Price
Updated: 11:13 AM EDT, Sep 9, 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 (%)
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%)
Sep 03, 2024
9.720
9.950
9.510
9.950
8,006
+0.32(+3.38%)
Aug 30, 2024
9.570
9.751
9.396
9.625
3,464
+0.03(+0.26%)
Aug 29, 2024
9.670
9.927
9.370
9.600
7,396
-0.21(-2.14%)
Aug 28, 2024
10.00
10.15
9.810
9.810
7,670
-0.27(-2.68%)
Aug 27, 2024
10.01
10.08
10.00
10.08
8,650
-0.04(-0.40%)
Aug 26, 2024
9.790
10.32
9.740
10.12
17,618
+0.50(+5.20%)
Aug 23, 2024
9.540
9.750
9.410
9.620
8,294
+0.05(+0.52%)
Aug 22, 2024
9.540
9.740
9.440
9.570
2,274
-0.05(-0.49%)
Aug 21, 2024
9.661
9.957
9.568
9.617
16,492
+0.15(+1.57%)
Aug 20, 2024
9.366
9.494
9.267
9.469
4,709
-0.06(-0.67%)
Aug 19, 2024
9.671
9.671
9.287
9.533
19,887
+0.00(+0.00%)
Aug 16, 2024
9.356
9.582
9.306
9.533
16,878
+0.12(+1.26%)
Aug 15, 2024
9.366
9.719
9.277
9.415
6,695
+0.14(+1.49%)
Aug 14, 2024
10.15
10.15
8.828
9.277
127,372
-1.63(-14.96%)
Aug 13, 2024
8.863
11.82
8.626
10.91
131,117
+2.05(+23.13%)
Aug 12, 2024
8.902
8.971
8.770
8.859
9,035
+0.08(+0.92%)
Aug 09, 2024
8.399
8.883
8.369
8.778
25,515
+0.52(+6.29%)
Aug 08, 2024
8.409
8.409
8.133
8.258
5,473
+0.04(+0.44%)
Aug 07, 2024
8.084
8.271
8.069
8.222
8,240
+0.08(+0.97%)
Aug 06, 2024
8.094
8.311
8.013
8.143
6,330
+0.28(+3.51%)
Aug 05, 2024
7.877
8.183
7.670
7.867
6,916
-0.24(-2.92%)
Aug 02, 2024
7.985
8.183
7.828
8.104
5,772
-0.07(-0.84%)
Aug 01, 2024
8.163
8.215
8.015
8.173
6,854
+0.01(+0.09%)
Jul 31, 2024
8.025
8.281
8.025
8.165
8,164
+0.09(+1.14%)
Jul 30, 2024
8.054
8.073
7.985
8.073
2,116
+0.14(+1.78%)
Jul 29, 2024
8.281
8.281
7.847
7.932
4,359
-0.10(-1.28%)
Jul 26, 2024
8.035
8.281
7.816
8.035
14,820
-0.15(-1.81%)
Jul 25, 2024
8.054
8.242
8.054
8.183
2,606
+0.12(+1.51%)
Jul 24, 2024
8.084
8.079
7.702
8.061
5,021
+0.05(+0.57%)
Jul 23, 2024
7.975
8.084
7.975
8.015
2,212
+0.05(+0.62%)
Jul 22, 2024
7.847
8.309
7.847
7.966
4,451
+0.23(+2.93%)
Jul 19, 2024
7.818
8.035
7.739
7.739
12,770
-0.16(-2.00%)
Jul 18, 2024
7.542
8.385
7.542
7.897
49,358
+0.24(+3.09%)
Jul 17, 2024
7.581
7.857
7.386
7.660
15,836
+0.17(+2.24%)
Jul 16, 2024
7.394
7.867
7.374
7.492
10,708
+0.05(+0.66%)
Jul 15, 2024
7.492
7.631
7.345
7.443
5,540
-0.01(-0.20%)
Jul 12, 2024
7.394
7.458
7.394
7.458
2,138
+0.12(+1.68%)
Jul 11, 2024
7.305
7.433
7.305
7.335
4,221
-0.11(-1.46%)
Jul 10, 2024
7.640
7.640
7.443
7.443
6,682
+0.00(+0.00%)
Jul 09, 2024
7.266
7.542
7.266
7.443
2,989
+0.05(+0.67%)
Jul 08, 2024
7.759
7.759
7.266
7.394
4,672
+0.28(+3.88%)
Jul 05, 2024
7.187
7.552
7.009
7.118
14,610
+0.10(+1.40%)
Jul 03, 2024
7.000
7.019
7.000
7.019
1,435
+0.00(+0.00%)
Jul 02, 2024
7.246
7.246
6.960
7.019
3,478
-0.19(-2.60%)
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
.