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

Hennessy Advisors, Inc. - Common Stock (NQ:HNNA)

10.67 -0.07 (-0.65%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 13, 2025 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 12, 2025 10.80 10.98 10.65 10.74 14,144 -0.06(-0.51%)
May 09, 2025 10.60 11.00 10.44 10.80 4,494 -0.45(-4.04%)
May 08, 2025 10.53 11.25 10.37 11.25 24,577 +0.62(+5.83%)
May 07, 2025 10.49 10.63 10.30 10.63 3,124 +0.04(+0.38%)
May 06, 2025 10.83 10.89 10.59 10.59 2,421 -0.13(-1.21%)
May 05, 2025 10.83 10.88 10.50 10.72 4,251 +0.03(+0.28%)
May 02, 2025 11.00 11.00 10.50 10.69 6,074 -0.00(-0.00%)
May 01, 2025 10.54 11.00 10.54 10.69 10,810 -0.09(-0.83%)
Apr 30, 2025 10.76 11.00 10.76 10.78 2,518 -0.22(-2.00%)
Apr 29, 2025 10.64 11.00 10.64 11.00 2,615 +0.01(+0.09%)
Apr 28, 2025 10.73 10.99 10.65 10.99 5,220 +0.00(+0.00%)
Apr 25, 2025 10.99 11.00 9.890 10.99 8,809 +0.63(+6.08%)
Apr 24, 2025 10.16 10.36 10.16 10.36 1,272 +0.16(+1.57%)
Apr 23, 2025 10.78 10.78 10.20 10.20 4,827 -0.30(-2.86%)
Apr 22, 2025 9.894 10.50 9.800 10.50 13,157 +0.74(+7.58%)
Apr 21, 2025 9.990 9.990 9.730 9.760 9,661 -0.38(-3.75%)
Apr 17, 2025 9.910 10.14 9.464 10.14 6,262 +0.37(+3.79%)
Apr 16, 2025 9.650 10.00 9.549 9.770 25,867 +0.22(+2.30%)
Apr 15, 2025 9.510 10.01 9.460 9.550 35,538 +0.05(+0.53%)
Apr 14, 2025 9.680 9.900 9.300 9.500 51,299 +0.00(+0.00%)
Apr 11, 2025 9.830 10.40 9.140 9.500 95,842 -0.18(-1.86%)
Apr 10, 2025 9.350 10.00 9.210 9.680 28,461 +0.28(+2.98%)
Apr 09, 2025 8.480 9.830 8.430 9.400 16,033 +0.53(+5.98%)
Apr 08, 2025 9.640 9.821 8.870 8.870 7,500 -0.39(-4.16%)
Apr 07, 2025 9.660 9.771 9.070 9.255 21,561 -0.49(-5.08%)
Apr 04, 2025 9.769 10.38 9.750 9.750 8,926 -0.21(-2.11%)
Apr 03, 2025 9.910 9.972 9.800 9.960 11,826 -0.22(-2.16%)
Apr 02, 2025 10.29 10.35 9.910 10.18 6,774 +0.09(+0.89%)
Apr 01, 2025 9.880 10.73 9.650 10.09 22,817 +0.13(+1.31%)
Mar 31, 2025 10.43 10.43 9.610 9.960 83,811 -0.39(-3.77%)
Mar 28, 2025 10.50 10.50 10.35 10.35 9,932 -0.14(-1.33%)
Mar 27, 2025 10.41 10.70 10.40 10.49 13,680 +0.08(+0.77%)
Mar 26, 2025 10.70 10.70 10.41 10.41 7,121 -0.14(-1.33%)
Mar 25, 2025 10.56 10.60 10.46 10.55 11,936 +0.10(+0.96%)
Mar 24, 2025 10.55 10.55 10.41 10.45 11,877 +0.05(+0.48%)
Mar 21, 2025 10.36 10.42 10.35 10.40 15,423 +0.04(+0.39%)
Mar 20, 2025 10.45 10.50 10.36 10.36 8,253 -0.10(-0.96%)
Mar 19, 2025 10.42 10.74 10.42 10.46 1,382 -0.02(-0.19%)
Mar 18, 2025 10.59 10.87 10.41 10.48 13,550 -0.22(-2.06%)
Mar 17, 2025 10.31 10.90 9.670 10.70 22,212 +0.52(+5.11%)
Mar 14, 2025 9.980 10.42 9.377 10.18 12,834 -0.20(-1.93%)
Mar 13, 2025 10.41 10.41 10.13 10.38 9,852 -0.21(-1.98%)
Mar 12, 2025 10.70 10.70 10.55 10.59 1,472 -0.02(-0.19%)
Mar 11, 2025 10.63 10.63 10.06 10.61 19,073 +0.03(+0.28%)
Mar 10, 2025 10.70 10.78 10.49 10.58 11,321 -0.17(-1.58%)
Mar 07, 2025 10.80 10.80 10.75 10.75 2,890 -0.24(-2.18%)
Mar 06, 2025 10.96 10.99 10.66 10.99 6,281 +0.02(+0.18%)
Mar 05, 2025 10.82 10.97 10.73 10.97 11,231 +0.22(+2.05%)
Mar 04, 2025 11.00 11.08 10.65 10.75 16,103 -0.28(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.