Skip to main content
Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.49
-0.34 (-3.14%)
Nov 21, 2024, 1:40 PM EST - Market open

Hennessy Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.5711.0010.1510.2010.20-0.20%10,309
Nov 19, 202410.3310.6010.0410.2210.22-1.73%10,247
Nov 18, 202410.6410.6610.2610.4010.40-0.92%11,394
Nov 15, 202410.1910.8810.1510.5010.501.22%8,666
Nov 14, 202410.4010.4010.1310.3710.37-1.24%5,743
Nov 13, 202410.3510.5010.2810.5010.360.29%9,421
Nov 12, 202410.4510.6410.2910.4710.331.55%12,759
Nov 11, 202410.3610.6510.2510.3110.181.08%4,571
Nov 8, 202410.1010.4810.0910.2010.07-8,575
Nov 7, 202410.2610.559.9810.2010.070.69%14,929
Nov 6, 202410.3010.6210.1110.1310.001.40%10,993
Nov 5, 202410.1510.159.999.999.86-1.19%911
Nov 4, 202410.1510.159.8910.119.980.09%4,979
Nov 1, 202410.1010.1910.1010.109.97-0.78%2,647
Oct 31, 202410.1010.3110.1010.1810.051.29%3,490
Oct 30, 202410.3010.3010.0510.059.92-3.46%4,007
Oct 29, 202410.5510.5510.3410.4110.27-0.10%6,821
Oct 28, 202410.3210.6210.2910.4210.282.46%16,988
Oct 25, 20249.9410.329.9410.1710.04-0.68%6,457
Oct 24, 202410.1510.249.8210.2410.110.39%7,065
Oct 23, 202410.0910.2210.0510.2010.071.09%4,975
Oct 22, 20249.7810.139.7810.099.961.51%3,804
Oct 21, 202410.1710.259.909.949.81-2.26%4,610
Oct 18, 202410.1610.3010.0710.1710.04-0.10%4,518
Oct 17, 20249.9010.189.8810.1810.052.83%12,423
Oct 16, 20249.969.999.829.909.770.10%5,762
Oct 15, 20249.819.999.819.899.760.41%2,925
Oct 14, 20249.5710.009.579.859.722.50%11,128
Oct 11, 20249.459.959.459.619.48-0.93%7,609
Oct 10, 20249.749.749.459.709.57-1.27%3,212
Oct 9, 20249.709.839.709.839.700.26%8,172
Oct 8, 20249.889.909.709.809.67-2.00%2,526
Oct 7, 20249.9510.389.8310.009.871.63%9,671
Oct 4, 20249.889.889.849.849.71-2,149
Oct 3, 20249.9810.009.849.849.71-2.38%1,066
Oct 2, 20249.8610.089.8610.089.951.41%3,131
Oct 1, 202410.1110.449.829.949.81-0.10%3,573
Sep 30, 20249.579.989.579.959.821.43%10,399
Sep 27, 20249.319.819.209.819.684.36%17,624
Sep 26, 20249.809.909.309.409.28-3.89%30,923
Sep 25, 20249.7710.069.769.789.65-0.91%10,073
Sep 24, 202410.1210.129.879.879.74-2.95%8,925
Sep 23, 202410.5010.5010.0810.1710.04-3.14%5,789
Sep 20, 202410.4510.5010.2010.5010.361.25%37,445
Sep 19, 202410.3010.4510.2210.3710.231.27%10,144
Sep 18, 202410.0610.4010.0610.2410.111.49%6,826
Sep 17, 202410.3010.3910.0010.099.961.61%6,320
Sep 16, 202410.3010.309.919.939.80-3.40%3,717
Sep 13, 202410.2810.4810.2610.2810.14-1.16%5,236
Sep 12, 202410.4510.4710.0510.4010.26-0.29%6,528
Sep 11, 20249.7610.549.7610.4310.297.86%25,188
Sep 10, 202410.0410.279.679.679.54-5.47%15,355
Sep 9, 202410.2310.639.9010.2310.10-7,604
Sep 6, 202410.4510.459.6310.2310.102.00%3,685
Sep 5, 202410.2310.2310.0010.039.90-1.29%6,166
Sep 4, 20249.5810.319.5810.1610.032.11%10,828
Sep 3, 20249.729.959.519.959.823.38%8,006
Aug 30, 20249.579.759.409.639.500.26%3,464
Aug 29, 20249.679.939.379.609.47-2.14%7,396
Aug 28, 202410.0010.159.819.819.68-2.68%7,670
Aug 27, 202410.0110.0810.0010.089.95-0.40%8,650
Aug 26, 20249.7910.329.7410.129.995.20%17,618
Aug 23, 20249.549.759.419.629.490.52%8,294
Aug 22, 20249.549.749.449.579.45-1.90%2,274
Aug 21, 20249.8010.109.719.769.491.56%16,259
Aug 20, 20249.509.639.409.619.35-0.67%4,643
Aug 19, 20249.819.819.429.679.41-19,606
Aug 16, 20249.499.729.449.679.411.26%16,640
Aug 15, 20249.509.869.419.559.291.49%6,601
Aug 14, 202410.3010.308.969.419.16-14.96%125,571
Aug 13, 20248.9911.998.7511.0710.7723.14%129,263
Aug 12, 20249.039.108.908.998.740.92%8,908
Aug 9, 20248.529.018.498.908.666.29%25,155
Aug 8, 20248.538.538.258.388.150.44%5,396
Aug 7, 20248.208.398.198.348.110.97%8,124
Aug 6, 20248.218.438.138.268.043.51%6,241
Aug 5, 20247.998.307.787.987.76-2.92%6,819
Aug 2, 20248.118.307.948.228.00-0.84%5,691
Aug 1, 20248.288.338.138.298.070.08%6,758
Jul 31, 20248.148.408.148.288.061.15%8,074
Jul 30, 20248.178.198.108.197.971.78%2,087
Jul 29, 20248.408.407.968.057.83-1.28%4,298
Jul 26, 20248.168.407.938.157.93-1.81%14,611
Jul 25, 20248.178.368.178.308.081.52%2,570
Jul 24, 20248.208.207.818.187.960.57%4,950
Jul 23, 20248.098.208.098.137.910.62%2,181
Jul 22, 20247.968.437.968.087.862.93%4,389
Jul 19, 20247.938.157.857.857.64-2.00%12,590
Jul 18, 20247.658.517.658.017.793.09%48,660
Jul 17, 20247.697.977.497.777.562.24%15,612
Jul 16, 20247.507.987.487.607.390.66%10,557
Jul 15, 20247.607.747.457.557.35-0.20%5,462
Jul 12, 20247.507.577.507.577.361.68%2,108
Jul 11, 20247.417.547.417.447.24-1.46%4,162
Jul 10, 20247.757.757.557.557.35-6,588
Jul 9, 20247.377.657.377.557.350.67%2,947
Jul 8, 20247.877.877.377.507.303.88%4,606
Jul 5, 20247.297.667.117.227.031.40%14,404
Jul 3, 20247.107.127.107.126.93-1,415
Jul 2, 20247.357.357.067.126.93-2.60%3,429