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, 2022
8.743
9.132
8.544
9.123
22,230
+0.57(+6.67%)
May 27, 2022
8.604
8.604
8.475
8.552
3,244
-0.14(-1.59%)
May 26, 2022
8.475
8.863
8.431
8.691
19,072
+0.32(+3.82%)
May 25, 2022
8.864
8.864
8.371
8.371
6,141
-0.50(-5.65%)
May 24, 2022
8.596
8.872
8.440
8.872
16,868
+0.20(+2.29%)
May 23, 2022
8.734
8.864
8.526
8.673
17,745
-0.17(-1.96%)
May 20, 2022
9.426
9.512
8.414
8.846
23,634
-0.46(-4.95%)
May 19, 2022
9.350
9.350
8.752
9.307
21,785
+0.25(+2.73%)
May 18, 2022
9.059
9.375
9.059
9.059
8,899
-0.17(-1.80%)
May 17, 2022
8.449
9.226
8.449
9.226
6,736
+0.61(+7.09%)
May 16, 2022
8.470
8.615
8.410
8.615
4,347
+0.46(+5.65%)
May 13, 2022
8.017
8.282
7.864
8.154
28,989
+0.13(+1.60%)
May 12, 2022
7.693
8.220
7.685
8.026
35,701
+0.26(+3.40%)
May 11, 2022
7.936
8.050
7.702
7.762
7,810
-0.31(-3.80%)
May 10, 2022
8.171
8.359
8.035
8.069
7,049
-0.20(-2.38%)
May 09, 2022
8.262
8.333
8.205
8.265
13,057
-0.07(-0.82%)
May 06, 2022
8.214
8.351
8.163
8.333
19,823
-0.03(-0.31%)
May 05, 2022
8.094
8.419
8.094
8.359
21,711
+0.08(+0.93%)
May 04, 2022
8.530
8.538
8.035
8.282
39,382
-0.26(-3.00%)
May 03, 2022
8.402
8.538
8.402
8.538
3,594
+0.12(+1.47%)
May 02, 2022
8.359
8.419
8.333
8.415
10,831
-0.08(-0.95%)
Apr 29, 2022
8.538
8.538
8.427
8.496
8,684
-0.04(-0.45%)
Apr 28, 2022
8.434
8.538
8.329
8.534
19,753
+0.13(+1.58%)
Apr 27, 2022
8.538
8.629
8.402
8.402
14,686
-0.14(-1.60%)
Apr 26, 2022
8.606
8.606
8.538
8.538
1,816
-0.19(-2.15%)
Apr 25, 2022
8.752
8.769
8.538
8.726
24,644
-0.23(-2.57%)
Apr 22, 2022
8.871
8.957
8.752
8.957
3,252
-0.04(-0.47%)
Apr 21, 2022
8.626
8.999
8.626
8.999
5,262
+0.24(+2.69%)
Apr 20, 2022
8.991
9.076
8.763
8.763
7,606
-0.23(-2.53%)
Apr 19, 2022
8.769
9.018
8.769
8.991
10,881
+0.26(+2.93%)
Apr 18, 2022
8.982
9.041
8.684
8.735
14,215
-0.26(-2.86%)
Apr 14, 2022
8.752
9.375
8.748
8.992
6,890
+0.10(+1.17%)
Apr 13, 2022
8.961
8.961
8.538
8.888
11,478
+0.11(+1.26%)
Apr 12, 2022
9.076
9.076
8.777
8.777
1,552
-0.30(-3.29%)
Apr 11, 2022
9.085
9.085
9.076
9.076
787
-0.01(-0.09%)
Apr 08, 2022
8.786
9.085
8.633
9.085
14,751
+0.37(+4.29%)
Apr 07, 2022
8.684
8.827
8.615
8.711
15,162
+0.03(+0.32%)
Apr 06, 2022
8.824
8.824
8.555
8.684
3,702
-0.20(-2.21%)
Apr 05, 2022
8.539
9.022
8.539
8.880
9,656
+0.22(+2.56%)
Apr 04, 2022
8.722
8.722
8.658
8.658
754
-0.38(-4.16%)
Apr 01, 2022
8.496
9.063
8.496
9.034
10,458
+0.39(+4.49%)
Mar 31, 2022
8.633
8.645
8.555
8.645
2,200
-0.10(-1.12%)
Mar 30, 2022
8.624
8.743
8.558
8.743
5,003
+0.09(+0.99%)
Mar 29, 2022
8.607
8.666
8.607
8.658
1,275
+0.01(+0.15%)
Mar 28, 2022
8.666
8.709
8.547
8.645
6,080
+0.02(+0.25%)
Mar 25, 2022
8.484
8.624
8.484
8.624
2,031
+0.01(+0.12%)
Mar 24, 2022
8.596
8.624
8.439
8.614
4,505
-0.01(-0.12%)
Mar 23, 2022
8.666
8.666
8.581
8.624
3,910
-0.05(-0.59%)
Mar 22, 2022
8.615
8.675
8.564
8.675
10,795
+0.01(+0.10%)
Mar 21, 2022
8.538
8.675
8.521
8.666
9,062
-0.01(-0.10%)
Mar 18, 2022
8.437
8.709
8.437
8.675
17,410
+0.14(+1.60%)
Mar 17, 2022
8.308
8.538
8.299
8.538
19,597
+0.23(+2.72%)
Mar 16, 2022
8.342
8.342
8.289
8.312
5,643
-0.03(-0.36%)
Mar 15, 2022
8.359
8.410
8.325
8.342
20,376
+0.00(+0.00%)
Mar 14, 2022
8.325
8.351
8.240
8.342
17,157
+0.01(+0.10%)
Mar 11, 2022
8.538
8.573
8.333
8.333
34,088
-0.20(-2.40%)
Mar 10, 2022
8.521
8.538
8.453
8.538
7,247
+0.17(+2.04%)
Mar 09, 2022
8.453
8.555
8.368
8.368
9,218
-0.14(-1.61%)
Mar 08, 2022
8.538
8.624
8.447
8.504
16,696
-0.04(-0.50%)
Mar 07, 2022
8.419
8.726
8.368
8.547
27,002
+0.02(+0.20%)
Mar 04, 2022
8.581
8.581
8.496
8.530
5,242
-0.03(-0.30%)
Mar 03, 2022
8.624
8.624
8.530
8.555
4,133
-0.07(-0.79%)
Mar 02, 2022
8.547
8.666
8.544
8.624
3,260
+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
.