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
)
7.250
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, 2019
6.814
6.828
6.682
6.828
5,881
-0.03(-0.43%)
May 30, 2019
6.770
6.904
6.689
6.857
4,031
-0.08(-1.16%)
May 29, 2019
6.857
6.938
6.784
6.938
12,896
+0.14(+2.04%)
May 28, 2019
7.011
7.091
6.755
6.799
17,122
-0.28(-3.93%)
May 24, 2019
6.901
7.077
6.887
7.077
5,197
+0.27(+3.97%)
May 23, 2019
7.115
7.164
6.792
6.806
17,763
-0.23(-3.32%)
May 22, 2019
7.113
7.113
7.040
7.040
1,415
-0.04(-0.62%)
May 21, 2019
7.179
7.274
7.062
7.084
15,462
+0.01(+0.10%)
May 20, 2019
7.128
7.252
7.063
7.077
8,454
-0.04(-0.51%)
May 17, 2019
7.105
7.177
7.077
7.113
4,240
-0.01(-0.21%)
May 16, 2019
7.077
7.163
6.868
7.128
596,182
+0.17(+2.49%)
May 15, 2019
6.991
7.186
6.954
6.954
20,988
-0.00(-0.04%)
May 14, 2019
6.879
7.222
6.855
6.957
11,879
+0.16(+2.38%)
May 13, 2019
6.904
6.904
6.774
6.795
15,339
-0.11(-1.57%)
May 10, 2019
7.157
7.179
6.882
6.904
9,959
-0.25(-3.44%)
May 09, 2019
7.142
7.222
7.128
7.150
5,878
-0.11(-1.47%)
May 08, 2019
7.381
7.460
7.164
7.257
3,292
+0.01(+0.18%)
May 07, 2019
7.417
7.417
6.897
7.244
14,974
-0.21(-2.81%)
May 06, 2019
7.446
7.803
7.338
7.453
38,010
+0.01(+0.10%)
May 03, 2019
7.265
7.540
7.265
7.446
14,801
+0.15(+2.08%)
May 02, 2019
7.041
7.294
7.041
7.294
3,891
+0.24(+3.45%)
May 01, 2019
7.301
7.330
7.048
7.051
17,446
-0.17(-2.36%)
Apr 30, 2019
7.121
7.228
7.066
7.222
12,337
+0.09(+1.22%)
Apr 29, 2019
7.121
7.135
6.940
7.135
19,215
+0.22(+3.24%)
Apr 26, 2019
7.048
7.129
6.911
6.911
11,066
-0.14(-1.95%)
Apr 25, 2019
7.121
7.156
7.048
7.048
15,321
+0.14(+2.09%)
Apr 24, 2019
6.882
7.128
6.882
6.904
3,924
+0.07(+0.95%)
Apr 23, 2019
6.687
6.868
6.652
6.839
7,674
+0.22(+3.39%)
Apr 22, 2019
6.636
6.824
6.607
6.615
5,664
+0.04(+0.55%)
Apr 18, 2019
6.875
7.042
6.579
6.579
28,357
-0.30(-4.31%)
Apr 17, 2019
7.113
7.133
6.875
6.875
8,717
+0.01(+0.11%)
Apr 16, 2019
7.085
7.122
6.868
6.868
9,811
-0.07(-1.04%)
Apr 15, 2019
6.947
7.106
6.940
6.940
11,096
+0.07(+0.95%)
Apr 12, 2019
7.027
7.027
6.871
6.875
2,489
-0.14(-2.06%)
Apr 11, 2019
6.868
7.027
6.868
7.019
3,472
+0.12(+1.78%)
Apr 10, 2019
7.113
7.113
6.868
6.897
2,503
-0.12(-1.65%)
Apr 09, 2019
7.034
7.215
6.918
7.012
10,425
-0.14(-2.02%)
Apr 08, 2019
6.918
7.193
6.918
7.157
11,722
+0.24(+3.50%)
Apr 05, 2019
6.877
7.012
6.875
6.915
10,789
+0.07(+1.01%)
Apr 04, 2019
6.860
6.940
6.846
6.846
6,599
+0.03(+0.43%)
Apr 03, 2019
6.940
6.940
6.766
6.816
16,343
+0.07(+1.06%)
Apr 02, 2019
6.816
6.816
6.694
6.745
10,021
-0.07(-1.06%)
Apr 01, 2019
6.781
7.011
6.723
6.817
18,548
+0.13(+1.95%)
Mar 29, 2019
6.882
6.904
6.687
6.687
7,746
-0.14(-2.12%)
Mar 28, 2019
6.868
6.904
6.832
6.832
2,351
-0.04(-0.63%)
Mar 27, 2019
6.962
6.962
6.752
6.875
3,163
+0.15(+2.26%)
Mar 26, 2019
6.766
6.804
6.723
6.723
4,299
-0.05(-0.79%)
Mar 25, 2019
6.904
6.976
6.742
6.777
12,579
-0.13(-1.84%)
Mar 22, 2019
6.969
6.969
6.687
6.904
43,712
+0.17(+2.58%)
Mar 21, 2019
6.745
6.882
6.634
6.730
13,142
+0.22(+3.44%)
Mar 20, 2019
6.795
6.846
6.506
6.506
44,533
-0.38(-5.46%)
Mar 19, 2019
6.998
7.048
6.882
6.882
17,758
-0.14(-2.06%)
Mar 18, 2019
7.070
7.193
7.027
7.027
16,743
-0.17(-2.31%)
Mar 15, 2019
7.005
7.200
6.998
7.193
9,821
+0.19(+2.68%)
Mar 14, 2019
7.121
7.121
6.868
7.005
30,350
-0.09(-1.32%)
Mar 13, 2019
7.150
7.150
7.053
7.099
9,254
-0.04(-0.61%)
Mar 12, 2019
7.034
7.150
7.012
7.142
19,884
+0.04(+0.51%)
Mar 11, 2019
7.157
7.164
7.014
7.106
17,847
-0.04(-0.61%)
Mar 08, 2019
7.200
7.258
7.150
7.150
5,394
-0.11(-1.49%)
Mar 07, 2019
7.395
7.395
7.157
7.258
24,344
-0.12(-1.57%)
Mar 06, 2019
7.511
7.511
7.309
7.374
15,682
-0.07(-0.97%)
Mar 05, 2019
7.620
7.620
7.446
7.446
6,191
-0.14(-1.81%)
Mar 04, 2019
7.533
7.857
7.410
7.583
66,616
+0.01(+0.19%)
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
.