Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hennessy Advisors
(NQ:
HNNA
)
7.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2015
8.611
8.741
8.476
8.741
12,039
+0.15(+1.78%)
May 28, 2015
8.732
8.755
8.588
8.588
13,560
+0.01(+0.10%)
May 27, 2015
8.759
8.759
8.557
8.579
11,890
-0.15(-1.70%)
May 26, 2015
8.728
8.728
8.728
8.728
690
-0.01(-0.15%)
May 22, 2015
8.557
8.741
8.741
8.741
16,696
+0.18(+2.15%)
May 21, 2015
8.557
8.584
8.548
8.557
23,464
+0.00(+0.00%)
May 20, 2015
8.540
8.624
8.530
8.557
24,237
+0.04(+0.45%)
May 19, 2015
8.579
8.579
8.512
8.519
11,293
-0.00(-0.03%)
May 18, 2015
8.552
8.557
8.427
8.521
25,791
-0.11(-1.30%)
May 15, 2015
8.588
8.633
8.476
8.633
5,607
+0.04(+0.47%)
May 14, 2015
8.804
8.804
8.579
8.593
104,462
-0.05(-0.62%)
May 13, 2015
8.737
8.804
8.620
8.647
21,525
-0.09(-1.03%)
May 12, 2015
8.804
8.808
8.642
8.737
22,790
-0.47(-5.12%)
May 11, 2015
8.871
9.208
8.570
9.208
18,705
+0.25(+2.81%)
May 08, 2015
9.159
9.159
8.759
8.956
35,016
-0.12(-1.34%)
May 07, 2015
9.159
9.213
9.074
9.078
16,133
+0.01(+0.10%)
May 06, 2015
8.961
9.433
8.961
9.069
82,391
+0.53(+6.21%)
May 05, 2015
8.597
8.602
8.525
8.539
16,073
-0.13(-1.45%)
May 04, 2015
8.669
8.669
8.660
8.665
4,167
-0.03(-0.36%)
May 01, 2015
8.786
8.786
8.534
8.696
15,374
+0.04(+0.52%)
Apr 30, 2015
8.782
8.782
8.642
8.651
29,985
-0.09(-1.08%)
Apr 29, 2015
8.651
8.759
8.624
8.746
23,242
+0.02(+0.26%)
Apr 28, 2015
8.448
8.867
8.448
8.723
15,806
-0.15(-1.67%)
Apr 27, 2015
8.795
8.874
8.777
8.871
22,554
-0.13(-1.45%)
Apr 24, 2015
8.535
9.002
8.534
9.002
25,662
+0.47(+5.47%)
Apr 23, 2015
8.579
8.593
8.112
8.534
17,062
-0.04(-0.52%)
Apr 22, 2015
8.575
8.647
8.557
8.579
18,054
+0.00(+0.05%)
Apr 21, 2015
8.849
8.849
8.575
8.575
18,032
-0.36(-4.07%)
Apr 20, 2015
8.939
8.939
8.939
8.939
520
+0.08(+0.91%)
Apr 17, 2015
8.961
8.961
8.804
8.858
30,016
+0.05(+0.55%)
Apr 16, 2015
8.786
8.924
8.786
8.810
2,362
+0.03(+0.32%)
Apr 15, 2015
8.696
8.782
8.669
8.782
23,471
+0.11(+1.30%)
Apr 14, 2015
8.750
8.750
8.535
8.669
22,135
-0.23(-2.62%)
Apr 13, 2015
8.764
8.934
8.696
8.903
29,598
-0.04(-0.40%)
Apr 10, 2015
8.961
9.433
8.939
8.939
7,248
+0.00(+0.00%)
Apr 09, 2015
9.002
9.114
8.939
8.939
54,988
-0.04(-0.45%)
Apr 08, 2015
9.217
9.217
8.746
8.979
36,550
-0.14(-1.53%)
Apr 07, 2015
9.105
9.208
9.096
9.118
9,194
-0.05(-0.59%)
Apr 06, 2015
9.500
9.500
9.118
9.172
34,331
-0.33(-3.45%)
Apr 02, 2015
9.568
9.500
9.500
9.500
26,047
+0.00(+0.05%)
Apr 01, 2015
9.208
9.711
9.163
9.496
170,135
+0.40(+4.40%)
Mar 31, 2015
9.545
9.545
9.096
9.096
14,702
-0.49(-5.11%)
Mar 30, 2015
9.882
9.904
9.298
9.586
124,920
-0.24(-2.47%)
Mar 27, 2015
9.415
9.828
9.415
9.828
21,928
+0.18(+1.82%)
Mar 26, 2015
9.419
9.720
9.096
9.653
18,498
+0.27(+2.87%)
Mar 25, 2015
9.348
9.824
9.208
9.383
14,341
-0.18(-1.92%)
Mar 24, 2015
9.217
9.604
9.208
9.568
23,892
+0.27(+2.85%)
Mar 23, 2015
9.478
9.532
9.303
9.303
16,429
-0.05(-0.58%)
Mar 20, 2015
9.096
9.433
9.096
9.356
66,093
+0.24(+2.66%)
Mar 19, 2015
9.276
9.276
9.096
9.114
35,419
-0.15(-1.65%)
Mar 18, 2015
9.478
9.478
9.208
9.267
30,579
-0.34(-3.51%)
Mar 17, 2015
9.559
9.604
9.482
9.604
2,531
+0.13(+1.33%)
Mar 16, 2015
9.595
9.644
9.478
9.478
11,160
-0.23(-2.36%)
Mar 13, 2015
9.707
10.00
9.604
9.707
3,584
-0.34(-3.40%)
Mar 12, 2015
9.635
10.05
9.611
10.05
6,957
+0.40(+4.14%)
Mar 11, 2015
9.824
9.824
9.648
9.648
2,048
+0.13(+1.32%)
Mar 10, 2015
9.774
9.878
9.433
9.523
17,213
-0.29(-2.97%)
Mar 09, 2015
9.887
10.07
9.815
9.815
16,432
-0.07(-0.68%)
Mar 06, 2015
10.26
10.26
9.882
9.882
13,094
-0.22(-2.22%)
Mar 05, 2015
10.43
10.43
10.11
10.11
7,785
-0.14(-1.40%)
Mar 04, 2015
10.33
10.44
10.24
10.25
32,881
-0.08(-0.78%)
Mar 03, 2015
10.19
10.40
10.19
10.33
7,903
+0.12(+1.14%)
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
.