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 28, 2021
7.456
7.505
7.308
7.423
12,087
-0.07(-0.99%)
May 27, 2021
7.398
7.505
7.283
7.497
35,923
+0.19(+2.58%)
May 26, 2021
7.406
7.484
7.283
7.308
10,248
-0.10(-1.33%)
May 25, 2021
7.521
7.562
7.406
7.406
6,593
-0.19(-2.49%)
May 24, 2021
7.694
7.694
7.521
7.595
9,405
-0.01(-0.13%)
May 21, 2021
7.537
7.735
7.491
7.606
54,423
+0.16(+2.17%)
May 20, 2021
7.428
7.517
7.419
7.444
8,515
+0.06(+0.82%)
May 19, 2021
7.561
7.561
7.282
7.383
39,000
-0.11(-1.46%)
May 18, 2021
7.290
7.541
7.290
7.492
21,111
+0.13(+1.76%)
May 17, 2021
7.403
7.403
7.282
7.363
27,121
-0.10(-1.28%)
May 14, 2021
7.581
7.646
7.403
7.459
10,857
+0.05(+0.64%)
May 13, 2021
8.819
8.819
7.379
7.411
30,013
+0.13(+1.78%)
May 12, 2021
7.472
7.472
7.282
7.282
5,838
-0.20(-2.64%)
May 11, 2021
7.606
7.606
7.444
7.480
13,009
-0.07(-0.90%)
May 10, 2021
7.610
7.614
7.548
7.548
6,740
-0.07(-0.97%)
May 07, 2021
7.606
7.650
7.606
7.622
2,250
-0.00(-0.03%)
May 06, 2021
7.678
7.695
7.622
7.624
10,095
-0.02(-0.29%)
May 05, 2021
7.695
7.695
7.638
7.646
4,128
+0.01(+0.11%)
May 04, 2021
7.848
7.873
7.638
7.638
20,028
-0.19(-2.38%)
May 03, 2021
7.840
7.840
7.759
7.824
12,659
-0.01(-0.10%)
Apr 30, 2021
7.840
7.840
7.767
7.832
3,955
+0.05(+0.62%)
Apr 29, 2021
7.881
7.897
7.784
7.784
4,586
-0.07(-0.93%)
Apr 28, 2021
7.800
7.881
7.767
7.856
6,970
+0.14(+1.78%)
Apr 27, 2021
7.840
7.840
7.638
7.719
19,217
-0.05(-0.62%)
Apr 26, 2021
7.606
7.792
7.606
7.767
12,741
+0.19(+2.45%)
Apr 23, 2021
7.662
7.703
7.476
7.581
8,157
-0.06(-0.74%)
Apr 22, 2021
7.428
7.735
7.420
7.638
22,819
+0.32(+4.42%)
Apr 21, 2021
7.282
7.387
7.250
7.314
9,348
+0.01(+0.11%)
Apr 20, 2021
7.379
7.403
7.306
7.306
7,212
-0.02(-0.33%)
Apr 19, 2021
7.322
7.379
7.322
7.330
5,797
+0.01(+0.11%)
Apr 16, 2021
7.371
7.403
7.241
7.322
15,449
-0.04(-0.55%)
Apr 15, 2021
7.476
7.500
7.282
7.363
29,784
+0.06(+0.78%)
Apr 14, 2021
7.719
7.816
7.306
7.306
28,125
-0.36(-4.65%)
Apr 13, 2021
7.452
7.953
7.452
7.662
14,569
-0.29(-3.66%)
Apr 12, 2021
8.091
8.192
7.703
7.953
53,563
-0.12(-1.50%)
Apr 09, 2021
7.266
8.229
7.201
8.075
149,425
+0.78(+10.77%)
Apr 08, 2021
7.274
7.314
7.241
7.290
18,955
+0.01(+0.11%)
Apr 07, 2021
7.274
7.282
7.193
7.282
10,716
+0.05(+0.67%)
Apr 06, 2021
7.112
7.274
7.112
7.233
9,322
+0.12(+1.71%)
Apr 05, 2021
7.023
7.152
6.908
7.112
26,277
+0.11(+1.62%)
Apr 01, 2021
7.023
7.039
6.926
6.999
6,921
+0.03(+0.46%)
Mar 31, 2021
7.015
7.015
6.918
6.966
7,715
+0.00(+0.00%)
Mar 30, 2021
6.902
6.974
6.902
6.966
3,061
+0.06(+0.94%)
Mar 29, 2021
6.805
6.966
6.805
6.902
18,270
-0.02(-0.23%)
Mar 26, 2021
6.918
6.918
6.861
6.918
20,269
+0.03(+0.47%)
Mar 25, 2021
6.796
6.910
6.796
6.885
9,284
-0.06(-0.82%)
Mar 24, 2021
6.885
6.942
6.885
6.942
6,583
+0.01(+0.18%)
Mar 23, 2021
6.918
6.938
6.910
6.930
5,957
-0.00(-0.06%)
Mar 22, 2021
6.934
6.951
6.837
6.934
6,923
+0.00(+0.00%)
Mar 19, 2021
6.942
6.942
6.805
6.934
12,359
+0.02(+0.23%)
Mar 18, 2021
6.970
7.073
6.918
6.918
24,566
-0.05(-0.70%)
Mar 17, 2021
6.966
7.039
6.958
6.966
7,398
-0.04(-0.58%)
Mar 16, 2021
6.991
7.031
6.983
7.007
6,014
-0.04(-0.57%)
Mar 15, 2021
7.088
7.088
6.885
7.047
11,751
-0.01(-0.11%)
Mar 12, 2021
6.942
7.055
6.885
7.055
19,033
+0.17(+2.47%)
Mar 11, 2021
6.983
6.991
6.875
6.885
6,670
+0.01(+0.12%)
Mar 10, 2021
6.910
7.039
6.877
6.877
18,167
+0.00(+0.00%)
Mar 09, 2021
7.007
7.055
6.772
6.877
18,241
-0.06(-0.82%)
Mar 08, 2021
6.861
7.144
6.861
6.934
72,920
+0.09(+1.30%)
Mar 05, 2021
6.885
6.958
6.768
6.845
19,033
+0.02(+0.24%)
Mar 04, 2021
6.910
7.055
6.805
6.829
30,030
-0.04(-0.59%)
Mar 03, 2021
7.136
7.152
6.756
6.869
61,317
-0.26(-3.63%)
Mar 02, 2021
7.080
7.152
6.958
7.128
20,311
+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
.