Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hennessy Advisors (NQ: HNNA )

7.150 +0.060 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 6.950 7.250 6.940 7.150 5,137 +0.06(+0.78%)
May 30, 2024 7.060 7.186 7.009 7.095 2,910 +0.04(+0.64%)
May 29, 2024 7.200 7.200 6.990 7.050 1,226 -0.07(-0.98%)
May 28, 2024 7.200 7.250 7.100 7.120 13,064 -0.13(-1.79%)
May 24, 2024 7.250 7.280 7.210 7.250 1,834 +0.00(+0.00%)
May 23, 2024 7.200 7.250 7.200 7.250 917 +0.02(+0.28%)
May 22, 2024 7.300 7.330 7.200 7.230 8,138 -0.07(-0.95%)
May 21, 2024 6.970 7.450 6.935 7.299 6,747 +0.27(+3.79%)
May 20, 2024 7.062 7.189 6.993 7.032 6,704 -0.07(-0.97%)
May 17, 2024 7.063 7.355 6.670 7.101 9,869 -0.03(-0.41%)
May 16, 2024 7.111 7.208 7.111 7.131 6,256 +0.02(+0.28%)
May 15, 2024 7.023 7.160 7.023 7.111 5,953 +0.00(+0.00%)
May 14, 2024 7.248 7.464 7.003 7.111 11,360 -0.15(-2.03%)
May 13, 2024 7.042 7.263 6.921 7.258 14,499 +0.30(+4.37%)
May 10, 2024 6.709 7.062 6.709 6.954 8,628 +0.32(+4.83%)
May 09, 2024 6.630 6.660 6.611 6.634 3,426 -0.02(-0.24%)
May 08, 2024 6.473 6.709 6.473 6.650 1,893 +0.13(+1.95%)
May 07, 2024 6.542 6.699 6.522 6.522 11,763 -0.02(-0.30%)
May 06, 2024 6.782 6.825 6.493 6.542 3,723 -0.13(-1.91%)
May 03, 2024 6.905 6.934 6.483 6.670 14,990 -0.17(-2.51%)
May 01, 2024 6.841 205 +0.08(+1.14%)
Apr 30, 2024 6.670 6.836 6.670 6.764 1,129 +0.09(+1.42%)
Apr 29, 2024 6.576 6.670 6.576 6.670 3,748 +0.10(+1.49%)
Apr 25, 2024 6.572 248 -0.01(-0.15%)
Apr 24, 2024 6.640 6.650 6.581 6.581 2,833 -0.09(-1.32%)
Apr 23, 2024 6.699 6.699 6.621 6.670 14,623 -0.25(-3.54%)
Apr 22, 2024 6.915 6.915 6.915 6.915 966 +0.16(+2.39%)
Apr 19, 2024 6.797 6.802 6.572 6.753 10,176 -0.17(-2.48%)
Apr 18, 2024 6.797 6.925 6.670 6.925 2,877 +0.14(+2.10%)
Apr 17, 2024 6.768 6.782 6.670 6.782 7,848 -0.05(-0.79%)
Apr 16, 2024 6.866 6.876 6.748 6.836 4,717 -0.03(-0.43%)
Apr 15, 2024 6.885 6.885 6.866 6.866 899 -0.14(-1.96%)
Apr 12, 2024 6.876 7.013 6.876 7.003 1,193 +0.01(+0.21%)
Apr 11, 2024 6.993 6.993 6.988 6.988 817 -0.01(-0.20%)
Apr 10, 2024 6.925 7.013 6.925 7.002 1,964 +0.09(+1.26%)
Apr 09, 2024 6.983 6.979 6.876 6.915 3,249 +0.05(+0.71%)
Apr 08, 2024 6.866 6.866 6.866 6.866 268 +0.04(+0.57%)
Apr 05, 2024 6.777 6.856 6.777 6.827 1,258 -0.04(-0.57%)
Apr 04, 2024 6.738 6.964 6.738 6.866 5,826 +0.02(+0.27%)
Apr 03, 2024 6.807 7.297 6.768 6.848 3,125 +0.01(+0.16%)
Apr 02, 2024 6.758 6.836 6.748 6.836 1,263 +0.05(+0.72%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.