Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

9.810 +0.410 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 6.852 7.147 6.842 7.049 5,210 +0.05(+0.78%)
May 30, 2024 6.960 7.084 6.910 6.995 2,951 +0.04(+0.64%)
May 29, 2024 7.098 7.098 6.891 6.950 1,243 -0.07(-0.98%)
May 28, 2024 7.098 7.147 7.000 7.019 13,251 -0.13(-1.79%)
May 24, 2024 7.147 7.177 7.108 7.147 1,860 +0.00(+0.00%)
May 23, 2024 7.098 7.147 7.098 7.147 930 +0.02(+0.28%)
May 22, 2024 7.197 7.226 7.098 7.128 8,254 -0.07(-0.95%)
May 21, 2024 6.871 7.345 6.837 7.196 6,843 +0.26(+3.80%)
May 20, 2024 6.962 7.087 6.894 6.933 6,801 -0.07(-0.97%)
May 17, 2024 6.963 7.250 6.575 7.000 10,011 -0.03(-0.41%)
May 16, 2024 7.010 7.106 7.010 7.029 6,347 +0.02(+0.28%)
May 15, 2024 6.923 7.058 6.923 7.010 6,039 +0.00(+0.00%)
May 14, 2024 7.145 7.358 6.904 7.010 11,524 -0.15(-2.03%)
May 13, 2024 6.942 7.160 6.823 7.155 14,708 +0.30(+4.37%)
May 10, 2024 6.613 6.962 6.613 6.855 8,752 +0.32(+4.83%)
May 09, 2024 6.536 6.565 6.517 6.540 3,476 -0.02(-0.24%)
May 08, 2024 6.381 6.613 6.381 6.555 1,920 +0.13(+1.95%)
May 07, 2024 6.449 6.604 6.430 6.430 11,933 -0.02(-0.30%)
May 06, 2024 6.686 6.728 6.401 6.449 3,777 -0.13(-1.91%)
May 03, 2024 6.807 6.836 6.391 6.575 15,206 -0.17(-2.51%)
May 01, 2024 6.744 208 +0.08(+1.14%)
Apr 30, 2024 6.575 6.739 6.575 6.668 1,145 +0.09(+1.42%)
Apr 29, 2024 6.483 6.575 6.483 6.575 3,802 +0.10(+1.49%)
Apr 25, 2024 6.478 252 -0.01(-0.15%)
Apr 24, 2024 6.546 6.555 6.488 6.488 2,874 -0.09(-1.32%)
Apr 23, 2024 6.604 6.604 6.527 6.575 14,834 -0.24(-3.54%)
Apr 22, 2024 6.816 6.816 6.816 6.816 980 +0.16(+2.40%)
Apr 19, 2024 6.700 6.705 6.478 6.657 10,322 -0.17(-2.48%)
Apr 18, 2024 6.700 6.826 6.575 6.826 2,918 +0.14(+2.10%)
Apr 17, 2024 6.671 6.686 6.575 6.686 7,961 -0.05(-0.79%)
Apr 16, 2024 6.768 6.778 6.652 6.739 4,785 -0.03(-0.43%)
Apr 15, 2024 6.787 6.787 6.768 6.768 912 -0.14(-1.96%)
Apr 12, 2024 6.778 6.913 6.778 6.904 1,211 +0.01(+0.21%)
Apr 11, 2024 6.894 6.894 6.889 6.889 829 -0.01(-0.20%)
Apr 10, 2024 6.826 6.913 6.826 6.903 1,993 +0.09(+1.26%)
Apr 09, 2024 6.884 6.880 6.778 6.816 3,296 +0.05(+0.71%)
Apr 08, 2024 6.768 6.768 6.768 6.768 272 +0.04(+0.57%)
Apr 05, 2024 6.681 6.758 6.681 6.729 1,276 -0.04(-0.57%)
Apr 04, 2024 6.643 6.865 6.643 6.768 5,910 +0.02(+0.27%)
Apr 03, 2024 6.710 7.194 6.672 6.750 3,171 +0.01(+0.17%)
Apr 02, 2024 6.662 6.739 6.652 6.739 1,281 +0.05(+0.72%)
Apr 01, 2024 6.681 6.710 6.672 6.691 2,676 +0.02(+0.29%)
Mar 28, 2024 6.623 6.681 6.594 6.671 5,406 +0.12(+1.77%)
Mar 27, 2024 6.536 6.604 6.536 6.555 2,238 -0.02(-0.29%)
Mar 26, 2024 6.546 6.577 6.546 6.575 1,174 +0.05(+0.74%)
Mar 25, 2024 6.526 6.526 6.526 6.526 263 -0.08(-1.17%)
Mar 22, 2024 6.575 6.616 6.541 6.604 4,038 +0.05(+0.81%)
Mar 21, 2024 6.538 6.575 6.535 6.551 10,711 +0.06(+0.97%)
Mar 20, 2024 6.488 6.488 6.478 6.488 3,403 +0.01(+0.15%)
Mar 19, 2024 6.575 6.633 6.478 6.478 4,063 -0.06(-0.89%)
Mar 18, 2024 6.401 6.623 6.391 6.536 8,810 +0.15(+2.42%)
Mar 15, 2024 6.415 6.623 6.381 6.381 13,790 +0.00(+0.00%)
Mar 14, 2024 6.604 6.604 6.381 6.381 10,449 -0.12(-1.79%)
Mar 13, 2024 6.536 6.667 6.497 6.497 3,577 -0.01(-0.15%)
Mar 12, 2024 6.662 6.662 6.507 6.507 5,454 -0.11(-1.61%)
Mar 11, 2024 6.594 6.614 6.594 6.614 793 +0.08(+1.19%)
Mar 08, 2024 6.517 6.555 6.517 6.536 2,595 +0.05(+0.75%)
Mar 07, 2024 6.488 6.488 6.488 6.488 714 -0.05(-0.74%)
Mar 06, 2024 6.478 6.575 6.430 6.536 4,901 +0.04(+0.60%)
Mar 05, 2024 6.517 6.623 6.495 6.497 9,767 -0.03(-0.44%)
Mar 04, 2024 6.517 6.526 6.514 6.526 1,832 +0.09(+1.44%)
Mar 01, 2024 6.584 6.584 6.434 6.434 1,975 -0.13(-2.00%)
Feb 29, 2024 6.575 6.623 6.555 6.565 5,187 +0.02(+0.30%)
Feb 28, 2024 6.517 6.633 6.517 6.546 6,180 +0.11(+1.65%)
Feb 27, 2024 6.420 6.546 6.420 6.439 9,971 -0.06(-0.89%)
Feb 26, 2024 6.478 6.507 6.444 6.497 2,909 -0.03(-0.45%)
Feb 23, 2024 6.468 6.542 6.430 6.527 4,461 +0.01(+0.22%)
Feb 22, 2024 6.451 6.526 6.451 6.512 6,387 -0.01(-0.22%)
Feb 21, 2024 6.546 6.546 6.439 6.526 4,424 +0.01(+0.15%)
Feb 20, 2024 6.478 6.517 6.439 6.517 6,324 +0.04(+0.60%)
Feb 16, 2024 6.430 6.488 6.302 6.478 14,047 +0.09(+1.33%)
Feb 15, 2024 6.279 6.421 6.166 6.393 10,329 +0.19(+3.05%)
Feb 14, 2024 6.289 6.298 6.156 6.204 6,838 +0.05(+0.77%)
Feb 13, 2024 6.345 6.345 6.156 6.156 3,539 -0.06(-0.91%)
Feb 12, 2024 6.062 6.355 6.062 6.213 9,150 +0.06(+0.92%)
Feb 09, 2024 6.431 6.724 6.078 6.156 4,820 -0.09(-1.52%)
Feb 08, 2024 6.346 6.346 6.227 6.251 1,811 +0.00(+0.00%)
Feb 07, 2024 6.488 6.488 6.043 6.251 47,942 -0.23(-3.52%)
Feb 06, 2024 6.586 6.586 6.403 6.479 8,619 -0.06(-0.86%)
Feb 05, 2024 6.593 6.593 6.535 6.535 920 -0.08(-1.15%)
Feb 02, 2024 6.630 6.630 6.393 6.611 4,705 -0.02(-0.29%)
Jan 31, 2024 6.630 660 -0.03(-0.51%)
Jan 30, 2024 6.639 6.725 6.566 6.664 4,584 +0.07(+1.09%)
Jan 29, 2024 6.739 6.739 6.545 6.592 4,902 -0.25(-3.60%)
Jan 26, 2024 6.696 6.838 6.688 6.838 5,677 +0.11(+1.69%)
Jan 25, 2024 6.882 6.882 6.687 6.724 6,419 +0.02(+0.28%)
Jan 24, 2024 6.781 6.781 6.696 6.706 3,452 +0.01(+0.14%)
Jan 23, 2024 6.738 6.848 6.696 6.696 7,092 +0.00(+0.00%)
Jan 22, 2024 6.696 6.810 6.696 6.696 2,783 -0.04(-0.63%)
Jan 19, 2024 6.810 6.810 6.715 6.739 3,159 +0.04(+0.64%)
Jan 18, 2024 6.914 6.914 6.696 6.696 5,110 +0.02(+0.28%)
Jan 17, 2024 6.734 6.734 6.677 6.677 770 +0.01(+0.14%)
Jan 16, 2024 6.980 7.122 6.668 6.668 10,117 -0.12(-1.81%)
Jan 12, 2024 6.687 7.016 6.687 6.791 6,515 +0.02(+0.28%)
Jan 11, 2024 6.819 7.170 6.748 6.772 10,822 -0.01(-0.14%)
Jan 10, 2024 7.165 7.165 6.781 6.781 6,594 +0.00(+0.00%)
Jan 09, 2024 7.037 7.037 6.781 6.781 3,315 -0.19(-2.73%)
Jan 08, 2024 6.867 7.089 6.848 6.972 10,119 +0.07(+1.07%)
Jan 05, 2024 7.065 7.065 6.777 6.898 8,439 -0.15(-2.11%)
Jan 04, 2024 6.431 7.274 6.393 7.047 47,235 +0.51(+7.83%)
Jan 03, 2024 6.450 6.601 6.402 6.535 4,414 +0.06(+0.88%)
Jan 02, 2024 6.412 6.601 6.298 6.478 7,024 +0.12(+1.94%)
Dec 29, 2023 6.251 6.381 6.232 6.355 52,364 +0.14(+2.29%)
Dec 28, 2023 6.175 6.377 6.156 6.213 46,616 -0.17(-2.60%)
Dec 27, 2023 6.260 6.492 6.209 6.379 10,122 +0.10(+1.59%)
Dec 26, 2023 6.289 6.289 6.166 6.279 7,954 +0.05(+0.76%)
Dec 22, 2023 6.232 6.232 6.156 6.232 9,815 +0.03(+0.46%)
Dec 21, 2023 6.270 6.270 6.189 6.204 3,644 -0.04(-0.61%)
Dec 20, 2023 6.270 6.279 6.166 6.241 11,958 -0.03(-0.53%)
Dec 19, 2023 6.156 6.275 6.156 6.275 5,617 +0.10(+1.61%)
Dec 18, 2023 6.156 6.251 6.156 6.175 7,126 +0.02(+0.31%)
Dec 15, 2023 6.204 6.227 6.156 6.156 5,700 -0.08(-1.22%)
Dec 14, 2023 6.204 6.251 6.189 6.232 9,634 +0.07(+1.08%)
Dec 13, 2023 6.156 6.204 6.156 6.166 3,499 +0.01(+0.15%)
Dec 12, 2023 6.099 6.175 6.099 6.156 18,668 +0.05(+0.78%)
Dec 11, 2023 6.185 6.185 6.062 6.109 16,383 -0.11(-1.83%)
Dec 08, 2023 6.232 6.232 6.206 6.223 1,574 +0.08(+1.23%)
Dec 07, 2023 6.080 6.268 6.080 6.147 8,292 +0.01(+0.15%)
Dec 06, 2023 6.185 6.245 6.137 6.137 9,253 -0.09(-1.37%)
Dec 05, 2023 6.166 6.279 6.128 6.223 14,771 -0.01(-0.15%)
Dec 04, 2023 6.080 6.260 6.080 6.232 11,295 +0.08(+1.32%)
Dec 01, 2023 6.175 6.204 6.117 6.151 8,011 +0.09(+1.48%)
Nov 30, 2023 6.166 6.233 6.062 6.062 3,096 -0.18(-2.88%)
Nov 29, 2023 6.241 6.241 6.196 6.241 1,620 +0.06(+0.92%)
Nov 28, 2023 6.166 6.194 6.166 6.185 10,106 +0.11(+1.87%)
Nov 27, 2023 6.128 6.175 6.024 6.071 15,243 -0.13(-2.14%)
Nov 24, 2023 6.203 6.204 6.147 6.204 1,991 +0.01(+0.17%)
Nov 22, 2023 6.147 6.204 6.128 6.193 11,478 +0.05(+0.76%)
Nov 21, 2023 6.169 6.194 6.052 6.147 4,019 -0.05(-0.76%)
Nov 20, 2023 6.156 6.194 6.025 6.194 6,303 +0.09(+1.55%)
Nov 17, 2023 6.109 6.156 6.099 6.099 6,503 +0.03(+0.47%)
Nov 16, 2023 5.995 6.137 5.995 6.071 5,002 -0.09(-1.38%)
Nov 15, 2023 6.137 6.156 6.118 6.156 2,535 +0.06(+0.93%)
Nov 14, 2023 6.118 6.156 6.043 6.099 8,431 -0.02(-0.31%)
Nov 13, 2023 6.166 6.175 6.071 6.118 7,067 +0.00(+0.00%)
Nov 10, 2023 6.109 6.128 6.062 6.118 3,355 +0.09(+1.54%)
Nov 09, 2023 6.090 6.090 6.026 6.026 2,658 -0.06(-1.07%)
Nov 08, 2023 6.103 6.103 5.988 6.090 2,725 +0.05(+0.77%)
Nov 07, 2023 6.202 6.239 6.044 6.044 4,619 -0.16(-2.54%)
Nov 06, 2023 6.072 6.220 6.072 6.202 1,991 +0.07(+1.21%)
Nov 03, 2023 6.128 6.177 6.026 6.128 6,009 +0.00(+0.00%)
Nov 02, 2023 6.192 6.211 6.072 6.128 7,791 +0.05(+0.76%)
Nov 01, 2023 6.128 6.137 6.026 6.081 4,239 -0.04(-0.61%)
Oct 31, 2023 6.174 6.174 6.021 6.118 6,787 +0.02(+0.30%)
Oct 30, 2023 6.063 6.247 5.979 6.100 13,033 +0.07(+1.23%)
Oct 27, 2023 6.137 6.155 5.988 6.026 4,792 +0.00(+0.00%)
Oct 26, 2023 6.044 6.044 6.026 6.026 1,241 +0.01(+0.15%)
Oct 25, 2023 6.063 6.063 6.016 6.016 1,797 +0.00(+0.08%)
Oct 24, 2023 6.053 6.155 5.988 6.012 5,085 -0.01(-0.23%)
Oct 23, 2023 6.118 6.294 6.026 6.026 9,919 -0.21(-3.42%)
Oct 20, 2023 6.183 6.239 6.053 6.239 3,927 -0.02(-0.37%)
Oct 19, 2023 6.211 6.285 6.057 6.262 6,637 +0.13(+2.07%)
Oct 18, 2023 6.155 6.155 5.979 6.135 2,601 +0.07(+1.19%)
Oct 17, 2023 6.090 6.271 6.063 6.063 4,305 -0.04(-0.61%)
Oct 16, 2023 6.128 6.333 6.100 6.100 4,308 -0.06(-1.05%)
Oct 13, 2023 6.128 6.223 6.016 6.165 3,552 -0.07(-1.19%)
Oct 12, 2023 6.072 6.239 5.951 6.239 5,004 +0.19(+3.22%)
Oct 11, 2023 6.202 6.202 6.026 6.044 6,430 -0.16(-2.54%)
Oct 10, 2023 6.211 6.226 6.202 6.202 1,563 -0.06(-0.89%)
Oct 09, 2023 6.257 6.257 6.257 6.257 703 +0.07(+1.20%)
Oct 06, 2023 6.053 6.357 6.026 6.183 6,017 +0.14(+2.30%)
Oct 05, 2023 5.924 6.313 5.924 6.044 4,130 -0.13(-2.14%)
Oct 04, 2023 6.322 6.322 6.072 6.176 12,990 -0.07(-1.10%)
Oct 03, 2023 6.331 6.331 6.245 6.245 258 -0.06(-0.94%)
Oct 02, 2023 6.267 6.304 6.174 6.304 2,086 +0.13(+2.10%)
Sep 28, 2023 6.174 483 -0.07(-1.19%)
Sep 27, 2023 6.211 6.294 6.211 6.248 1,779 -0.01(-0.15%)
Sep 26, 2023 6.257 6.257 6.257 6.257 350 +0.04(+0.59%)
Sep 25, 2023 6.331 6.331 6.220 6.220 5,577 +0.00(+0.00%)
Sep 22, 2023 6.322 6.452 6.220 6.220 5,922 -0.11(-1.76%)
Sep 21, 2023 6.452 6.452 6.257 6.331 2,915 +0.05(+0.74%)
Sep 20, 2023 6.304 6.350 6.285 6.285 1,858 -0.14(-2.16%)
Sep 19, 2023 6.267 6.424 6.257 6.424 10,752 +0.13(+2.06%)
Sep 18, 2023 6.470 6.470 6.271 6.294 4,683 -0.13(-1.95%)
Sep 15, 2023 6.359 6.443 6.359 6.420 1,419 -0.06(-0.91%)
Sep 14, 2023 6.341 6.479 6.276 6.479 4,907 +0.19(+3.08%)
Sep 13, 2023 6.267 6.424 6.267 6.285 6,913 +0.02(+0.30%)
Sep 12, 2023 6.239 6.322 6.174 6.267 3,463 +0.03(+0.45%)
Sep 11, 2023 6.211 6.452 6.211 6.239 6,360 -0.06(-0.88%)
Sep 08, 2023 6.369 6.369 6.183 6.294 12,896 +0.06(+0.89%)
Sep 07, 2023 6.229 6.294 6.183 6.239 22,350 +0.02(+0.37%)
Sep 06, 2023 6.443 6.443 6.174 6.216 31,779 -0.17(-2.69%)
Sep 05, 2023 6.396 6.489 6.341 6.387 14,392 -0.01(-0.14%)
Sep 01, 2023 6.406 6.545 6.396 6.396 8,039 -0.01(-0.14%)
Aug 31, 2023 6.563 6.563 6.369 6.406 6,051 +0.02(+0.29%)
Aug 30, 2023 6.557 6.557 6.350 6.387 7,306 -0.04(-0.58%)
Aug 29, 2023 6.424 6.489 6.350 6.424 24,260 +0.02(+0.29%)
Aug 28, 2023 6.429 6.512 6.368 6.406 13,760 -0.11(-1.71%)
Aug 25, 2023 6.433 6.619 6.359 6.517 24,931 +0.03(+0.43%)
Aug 24, 2023 6.443 6.721 6.396 6.489 36,141 -0.20(-3.03%)
Aug 23, 2023 6.489 6.721 6.452 6.692 27,029 +0.18(+2.83%)
Aug 22, 2023 6.526 6.681 6.489 6.508 16,569 +0.01(+0.11%)
Aug 21, 2023 6.382 6.591 6.382 6.500 39,364 +0.13(+2.00%)
Aug 18, 2023 6.418 6.427 6.356 6.373 19,632 -0.01(-0.23%)
Aug 17, 2023 6.391 6.437 6.377 6.388 4,792 +0.01(+0.09%)
Aug 16, 2023 6.446 6.455 6.355 6.382 13,234 +0.00(+0.00%)
Aug 15, 2023 6.455 6.455 6.364 6.382 4,000 +0.02(+0.29%)
Aug 14, 2023 6.455 6.464 6.282 6.364 21,128 +0.00(+0.00%)
Aug 11, 2023 6.482 6.506 6.273 6.364 42,273 -0.15(-2.37%)
Aug 10, 2023 6.516 6.518 6.500 6.518 2,942 +0.14(+2.14%)
Aug 09, 2023 6.500 6.509 6.346 6.382 72,886 -0.12(-1.82%)
Aug 08, 2023 6.500 6.500 6.500 6.500 448 +0.14(+2.14%)
Aug 07, 2023 6.337 6.489 6.337 6.364 5,826 -0.01(-0.14%)
Aug 04, 2023 6.464 6.564 6.346 6.373 19,956 +0.04(+0.57%)
Aug 03, 2023 6.483 6.483 6.318 6.337 5,937 -0.12(-1.84%)
Aug 02, 2023 6.411 6.455 6.364 6.455 7,901 +0.08(+1.27%)
Aug 01, 2023 6.409 6.469 6.373 6.374 2,518 +0.00(+0.02%)
Jul 31, 2023 6.455 6.500 6.373 6.373 6,277 +0.07(+1.15%)
Jul 28, 2023 6.500 6.500 6.300 6.300 15,474 -0.23(-3.48%)
Jul 27, 2023 6.582 6.591 6.319 6.527 25,616 +0.01(+0.17%)
Jul 26, 2023 6.555 6.555 6.464 6.517 4,634 +0.06(+0.96%)
Jul 25, 2023 6.546 6.564 6.427 6.455 4,276 -0.01(-0.21%)
Jul 24, 2023 6.527 6.564 6.373 6.468 14,020 +0.00(+0.07%)
Jul 21, 2023 6.555 6.564 6.464 6.464 1,567 -0.04(-0.57%)
Jul 20, 2023 6.473 6.516 6.455 6.501 5,834 -0.07(-1.09%)
Jul 19, 2023 6.500 6.573 6.500 6.573 1,944 +0.08(+1.26%)
Jul 18, 2023 6.600 6.600 6.373 6.491 25,818 -0.08(-1.24%)
Jul 17, 2023 6.582 6.582 6.572 6.572 1,399 +0.07(+1.11%)
Jul 14, 2023 6.500 6.500 6.500 6.500 420 -0.10(-1.51%)
Jul 13, 2023 6.600 6.600 6.591 6.600 2,447 +0.05(+0.76%)
Jul 12, 2023 6.500 6.550 6.500 6.550 1,281 +0.10(+1.48%)
Jul 11, 2023 6.500 6.518 6.455 6.455 2,995 -0.05(-0.84%)
Jul 10, 2023 6.455 6.600 6.409 6.509 7,325 -0.03(-0.44%)
Jul 07, 2023 6.473 6.564 6.473 6.538 2,549 +0.01(+0.17%)
Jul 06, 2023 6.418 6.536 6.409 6.527 4,064 +0.04(+0.56%)
Jul 05, 2023 6.418 6.500 6.409 6.491 2,857 -0.02(-0.28%)
Jul 03, 2023 6.509 6.509 6.509 6.509 622 +0.09(+1.42%)
Jun 30, 2023 6.518 6.518 6.418 6.418 4,050 +0.00(+0.00%)
Jun 29, 2023 6.409 6.418 6.409 6.418 999 +0.00(+0.00%)
Jun 28, 2023 6.491 6.537 6.409 6.418 3,720 +0.01(+0.14%)
Jun 27, 2023 6.500 6.716 6.409 6.409 5,970 -0.10(-1.54%)
Jun 26, 2023 6.518 6.564 6.500 6.509 1,229 -0.09(-1.38%)
Jun 23, 2023 6.591 6.600 6.509 6.600 2,611 +0.13(+1.98%)
Jun 22, 2023 6.402 6.491 6.402 6.472 3,935 +0.02(+0.27%)
Jun 21, 2023 6.455 6.527 6.455 6.455 5,690 +0.00(+0.00%)
Jun 20, 2023 6.464 6.491 6.382 6.455 12,484 -0.02(-0.28%)
Jun 16, 2023 6.473 6.473 6.473 6.473 1,784 -0.11(-1.66%)
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.