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 )

9.670 +0.120 (+1.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 9.490 9.720 9.440 9.670 16,640 +0.12(+1.26%)
Aug 15, 2024 9.500 9.858 9.410 9.550 6,601 +0.14(+1.49%)
Aug 14, 2024 10.30 10.29 8.955 9.410 125,571 -1.66(-14.96%)
Aug 13, 2024 8.990 11.99 8.750 11.07 129,263 +2.08(+23.13%)
Aug 12, 2024 9.030 9.100 8.896 8.986 8,908 +0.08(+0.92%)
Aug 09, 2024 8.520 9.010 8.489 8.904 25,155 +0.53(+6.29%)
Aug 08, 2024 8.530 8.530 8.250 8.377 5,396 +0.04(+0.44%)
Aug 07, 2024 8.200 8.390 8.185 8.340 8,124 +0.08(+0.97%)
Aug 06, 2024 8.210 8.430 8.128 8.260 6,241 +0.28(+3.51%)
Aug 05, 2024 7.990 8.300 7.780 7.980 6,819 -0.24(-2.92%)
Aug 02, 2024 8.100 8.300 7.940 8.220 5,691 -0.07(-0.84%)
Aug 01, 2024 8.280 8.333 8.130 8.290 6,758 +0.01(+0.09%)
Jul 31, 2024 8.140 8.400 8.140 8.283 8,049 +0.09(+1.14%)
Jul 30, 2024 8.170 8.189 8.100 8.189 2,087 +0.14(+1.78%)
Jul 29, 2024 8.400 8.400 7.960 8.046 4,298 -0.10(-1.28%)
Jul 26, 2024 8.150 8.400 7.928 8.150 14,611 -0.15(-1.81%)
Jul 25, 2024 8.170 8.360 8.170 8.300 2,570 +0.12(+1.51%)
Jul 24, 2024 8.200 8.195 7.812 8.176 4,950 +0.05(+0.57%)
Jul 23, 2024 8.089 8.200 8.089 8.130 2,181 +0.05(+0.62%)
Jul 22, 2024 7.960 8.428 7.960 8.080 4,389 +0.23(+2.93%)
Jul 19, 2024 7.930 8.150 7.850 7.850 12,590 -0.16(-2.00%)
Jul 18, 2024 7.650 8.505 7.650 8.010 48,660 +0.24(+3.09%)
Jul 17, 2024 7.690 7.970 7.492 7.770 15,612 +0.17(+2.24%)
Jul 16, 2024 7.500 7.980 7.480 7.600 10,557 +0.05(+0.66%)
Jul 15, 2024 7.600 7.740 7.450 7.550 5,462 -0.02(-0.20%)
Jul 12, 2024 7.500 7.565 7.500 7.565 2,108 +0.12(+1.68%)
Jul 11, 2024 7.410 7.540 7.410 7.440 4,162 -0.11(-1.46%)
Jul 10, 2024 7.750 7.750 7.550 7.550 6,588 +0.00(+0.00%)
Jul 09, 2024 7.370 7.650 7.370 7.550 2,947 +0.05(+0.67%)
Jul 08, 2024 7.870 7.870 7.370 7.500 4,606 +0.28(+3.88%)
Jul 05, 2024 7.290 7.660 7.110 7.220 14,404 +0.10(+1.40%)
Jul 03, 2024 7.100 7.120 7.100 7.120 1,415 +0.00(+0.00%)
Jul 02, 2024 7.350 7.350 7.060 7.120 3,429 -0.19(-2.60%)
Jul 01, 2024 7.140 7.310 7.000 7.310 4,386 +0.19(+2.67%)
Jun 28, 2024 7.160 7.217 6.960 7.120 2,455 -0.10(-1.39%)
Jun 27, 2024 7.180 7.490 7.130 7.220 2,894 +0.12(+1.69%)
Jun 26, 2024 7.020 7.360 7.020 7.100 1,975 -0.02(-0.28%)
Jun 25, 2024 7.170 7.306 7.120 7.120 2,555 -0.01(-0.14%)
Jun 24, 2024 7.250 7.260 7.130 7.130 3,110 -0.27(-3.65%)
Jun 21, 2024 7.160 7.400 7.140 7.400 11,121 +0.15(+2.07%)
Jun 20, 2024 7.200 7.880 6.950 7.250 53,901 +0.11(+1.54%)
Jun 18, 2024 7.130 7.480 6.970 7.140 6,785 -0.16(-2.19%)
Jun 17, 2024 7.110 7.367 7.110 7.300 3,679 +0.19(+2.67%)
Jun 14, 2024 7.120 7.150 7.000 7.110 9,043 -0.09(-1.25%)
Jun 13, 2024 7.220 7.450 7.200 7.200 6,875 +0.08(+1.12%)
Jun 12, 2024 7.280 7.350 7.000 7.120 4,794 -0.11(-1.52%)
Jun 11, 2024 7.270 7.360 7.230 7.230 1,639 +0.07(+0.98%)
Jun 10, 2024 7.570 7.955 7.081 7.160 12,526 -0.08(-1.10%)
Jun 07, 2024 7.230 7.240 7.220 7.240 1,255 -0.05(-0.75%)
Jun 06, 2024 7.330 7.480 7.240 7.295 3,158 -0.13(-1.82%)
Jun 05, 2024 7.440 8.000 7.253 7.430 12,515 +0.03(+0.41%)
Jun 04, 2024 7.480 7.530 7.030 7.400 2,460 +0.00(+0.00%)
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.
 
 
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.