Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hennessy Advisors (NQ: HNNA )

7.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 29, 2020 6.282 6.529 6.181 6.181 7,636 -0.04(-0.62%)
May 28, 2020 6.336 6.475 6.104 6.220 21,361 -0.04(-0.62%)
May 27, 2020 5.919 6.598 5.919 6.258 9,882 +0.12(+1.89%)
May 26, 2020 5.795 6.181 5.733 6.143 17,810 +0.10(+1.66%)
May 22, 2020 6.027 6.042 5.718 6.042 6,341 +0.11(+1.79%)
May 21, 2020 6.027 6.111 5.921 5.936 18,473 -0.14(-2.25%)
May 20, 2020 6.179 6.179 5.921 6.073 30,808 +0.02(+0.31%)
May 19, 2020 5.830 6.186 5.678 6.054 11,390 +0.58(+10.61%)
May 18, 2020 5.351 5.913 5.314 5.473 9,153 +0.16(+3.00%)
May 15, 2020 5.351 5.351 5.313 5.313 3,688 -0.02(-0.43%)
May 14, 2020 5.955 5.955 5.313 5.336 10,064 -0.57(-9.64%)
May 13, 2020 6.084 6.091 5.799 5.906 1,293 -0.12(-1.95%)
May 12, 2020 6.202 6.202 5.784 6.023 7,173 -0.01(-0.19%)
May 11, 2020 6.057 6.407 6.035 6.035 9,856 -0.17(-2.75%)
May 08, 2020 5.853 6.338 5.693 6.205 3,161 +0.18(+2.96%)
May 07, 2020 6.155 6.155 6.027 6.027 1,987 -0.04(-0.63%)
May 06, 2020 6.224 6.323 6.065 6.065 2,102 -0.00(-0.06%)
May 05, 2020 6.338 6.452 5.903 6.069 25,670 -0.16(-2.50%)
May 04, 2020 5.852 6.304 5.852 6.224 17,442 +0.34(+5.81%)
May 01, 2020 5.862 5.989 5.858 5.883 3,030 -0.12(-1.95%)
Apr 30, 2020 5.877 6.065 5.877 6.000 1,733 -0.13(-2.06%)
Apr 29, 2020 6.126 6.183 5.985 6.126 7,139 +0.17(+2.80%)
Apr 28, 2020 6.232 6.232 5.763 5.959 1,010 +0.08(+1.36%)
Apr 27, 2020 5.625 5.906 5.625 5.879 5,298 +0.10(+1.72%)
Apr 24, 2020 5.579 5.830 5.483 5.780 6,982 -0.06(-0.99%)
Apr 23, 2020 5.746 5.926 5.587 5.837 4,844 -0.21(-3.51%)
Apr 22, 2020 5.746 6.057 5.511 6.050 16,554 +0.64(+11.78%)
Apr 21, 2020 5.959 6.384 5.412 5.412 11,628 -0.74(-11.97%)
Apr 20, 2020 5.746 6.300 5.701 6.148 12,170 +0.05(+0.88%)
Apr 17, 2020 6.467 6.467 6.080 6.095 12,910 +0.17(+2.94%)
Apr 16, 2020 6.247 6.429 5.921 5.921 18,065 -0.41(-6.47%)
Apr 15, 2020 6.452 6.634 6.276 6.331 18,614 -0.30(-4.58%)
Apr 14, 2020 6.536 6.716 6.259 6.634 18,039 +0.14(+2.10%)
Apr 13, 2020 6.407 6.548 6.050 6.498 12,383 -0.05(-0.70%)
Apr 09, 2020 6.756 6.870 6.486 6.543 23,581 -0.20(-3.04%)
Apr 08, 2020 6.323 6.778 5.888 6.748 21,746 +0.43(+6.72%)
Apr 07, 2020 5.979 6.323 5.679 6.323 30,901 +0.57(+9.89%)
Apr 06, 2020 5.678 6.073 5.247 5.754 12,629 +0.07(+1.20%)
Apr 03, 2020 5.139 5.685 4.942 5.685 26,216 +0.14(+2.60%)
Apr 02, 2020 5.564 5.951 5.541 5.541 22,310 -0.14(-2.54%)
Apr 01, 2020 5.572 6.035 5.502 5.685 16,719 -0.08(-1.32%)
Mar 31, 2020 5.602 6.073 5.526 5.761 24,348 -0.01(-0.13%)
Mar 30, 2020 6.224 6.376 5.617 5.769 29,804 -0.53(-8.43%)
Mar 27, 2020 6.202 6.300 5.883 6.300 20,551 -0.14(-2.24%)
Mar 26, 2020 6.019 6.535 6.019 6.444 5,083 +0.49(+8.29%)
Mar 25, 2020 5.192 5.959 5.192 5.951 33,684 +0.67(+12.64%)
Mar 24, 2020 5.473 5.473 4.554 5.283 52,484 -0.02(-0.43%)
Mar 23, 2020 4.668 5.465 4.334 5.306 17,907 -0.14(-2.51%)
Mar 20, 2020 5.010 5.617 5.002 5.443 16,599 +0.73(+15.46%)
Mar 19, 2020 4.562 4.896 4.315 4.714 93,240 -0.28(-5.62%)
Mar 18, 2020 5.465 5.647 4.820 4.995 30,252 -0.93(-15.75%)
Mar 17, 2020 5.450 6.474 5.071 5.928 43,197 +0.26(+4.55%)
Mar 16, 2020 6.186 6.444 5.249 5.670 65,920 -1.07(-15.88%)
Mar 13, 2020 6.718 6.969 6.300 6.741 42,552 +0.02(+0.34%)
Mar 12, 2020 6.725 7.386 6.718 6.718 16,238 -0.12(-1.78%)
Mar 11, 2020 6.938 7.181 6.756 6.839 22,601 -0.14(-1.96%)
Mar 10, 2020 7.386 7.431 6.968 6.976 36,095 -0.29(-3.97%)
Mar 09, 2020 7.363 7.446 7.158 7.264 24,710 -0.25(-3.33%)
Mar 06, 2020 7.773 7.773 7.465 7.515 22,000 -0.33(-4.26%)
Mar 05, 2020 7.773 7.970 7.606 7.849 13,562 -0.18(-2.27%)
Mar 04, 2020 8.008 8.092 7.674 8.031 14,280 +0.05(+0.67%)
Mar 03, 2020 7.765 8.008 7.765 7.978 21,901 +0.17(+2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.