Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
8.97
-0.93 (-9.39%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.78 | 9.89 | 8.90 | 9.15 | - | -7.58% | 71,785 |
| Oct 20, 2025 | 10.01 | 10.01 | 9.84 | 9.90 | 9.90 | -1.67% | 6,422 |
| Oct 17, 2025 | 9.76 | 10.07 | 9.76 | 10.07 | 10.07 | 0.18% | 461 |
| Oct 16, 2025 | 10.00 | 10.09 | 9.85 | 10.05 | 10.05 | 0.50% | 2,546 |
| Oct 15, 2025 | 10.02 | 10.02 | 9.80 | 10.00 | 10.00 | 2.04% | 12,902 |
| Oct 14, 2025 | 9.91 | 10.09 | 9.62 | 9.80 | 9.80 | -4.11% | 10,486 |
| Oct 13, 2025 | 10.46 | 11.02 | 10.22 | 10.22 | 10.22 | -2.48% | 26,350 |
| Oct 10, 2025 | 10.64 | 10.67 | 10.35 | 10.48 | 10.48 | 0.29% | 5,833 |
| Oct 9, 2025 | 10.46 | 10.60 | 10.45 | 10.45 | 10.45 | -0.85% | 1,899 |
| Oct 8, 2025 | 10.64 | 10.68 | 10.46 | 10.54 | 10.54 | 0.38% | 4,409 |
| Oct 7, 2025 | 10.49 | 10.68 | 10.41 | 10.50 | 10.50 | -0.94% | 4,869 |
| Oct 6, 2025 | 10.60 | 10.82 | 10.37 | 10.60 | 10.60 | -0.93% | 43,317 |
| Oct 3, 2025 | 10.42 | 10.80 | 9.83 | 10.70 | 10.70 | 2.88% | 12,534 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -0.10% | 1,902 |
| Oct 1, 2025 | 10.48 | 10.83 | 10.35 | 10.41 | 10.41 | -0.38% | 2,739 |
| Sep 30, 2025 | 10.41 | 10.69 | 10.33 | 10.45 | 10.45 | -0.19% | 3,488 |
| Sep 29, 2025 | 10.73 | 10.88 | 10.12 | 10.47 | 10.47 | -2.88% | 32,116 |
| Sep 26, 2025 | 10.99 | 11.19 | 10.44 | 10.78 | 10.78 | -0.55% | 5,362 |
| Sep 25, 2025 | 10.44 | 11.02 | 10.44 | 10.84 | 10.84 | 5.14% | 3,256 |
| Sep 24, 2025 | 10.45 | 10.93 | 10.28 | 10.31 | 10.31 | -2.32% | 29,681 |
| Sep 23, 2025 | 10.87 | 11.17 | 10.34 | 10.56 | 10.56 | -3.17% | 24,703 |
| Sep 22, 2025 | 10.89 | 11.13 | 10.76 | 10.90 | 10.90 | -1.27% | 11,246 |
| Sep 19, 2025 | 11.08 | 11.49 | 11.00 | 11.04 | 11.04 | -0.36% | 24,033 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.08 | 11.08 | 11.08 | -3.99% | 9,361 |
| Sep 17, 2025 | 11.70 | 12.03 | 11.54 | 11.54 | 11.54 | -1.54% | 6,497 |
| Sep 16, 2025 | 11.36 | 12.00 | 11.36 | 11.72 | 11.72 | -0.51% | 4,313 |
| Sep 15, 2025 | 11.60 | 12.30 | 11.57 | 11.78 | 11.78 | 1.64% | 7,366 |
| Sep 12, 2025 | 11.81 | 11.92 | 11.56 | 11.59 | 11.59 | -1.45% | 3,370 |
| Sep 11, 2025 | 11.61 | 12.12 | 11.61 | 11.76 | 11.76 | -0.17% | 5,715 |
| Sep 10, 2025 | 12.03 | 12.25 | 11.78 | 11.78 | 11.78 | -1.01% | 3,911 |
| Sep 9, 2025 | 11.83 | 12.10 | 11.51 | 11.90 | 11.90 | -1.49% | 5,050 |
| Sep 8, 2025 | 12.40 | 12.40 | 11.65 | 12.08 | 12.08 | -0.66% | 3,097 |
| Sep 5, 2025 | 12.17 | 12.68 | 11.92 | 12.16 | 12.16 | -2.33% | 32,535 |
| Sep 4, 2025 | 12.41 | 13.00 | 12.05 | 12.45 | 12.45 | 1.47% | 30,158 |
| Sep 3, 2025 | 11.98 | 12.65 | 11.86 | 12.27 | 12.27 | 4.43% | 7,570 |
| Sep 2, 2025 | 11.55 | 11.91 | 11.55 | 11.75 | 11.75 | 0.57% | 4,945 |
| Aug 29, 2025 | 11.70 | 12.24 | 11.68 | 11.68 | 11.68 | 0.80% | 2,957 |
| Aug 28, 2025 | 11.55 | 11.70 | 11.55 | 11.59 | 11.59 | 1.22% | 3,614 |
| Aug 27, 2025 | 11.32 | 11.49 | 10.89 | 11.45 | 11.45 | 0.79% | 3,127 |
| Aug 26, 2025 | 11.31 | 11.74 | 11.01 | 11.36 | 11.36 | 1.79% | 5,606 |
| Aug 25, 2025 | 11.04 | 11.38 | 11.04 | 11.16 | 11.16 | -0.18% | 32,133 |
| Aug 22, 2025 | 11.03 | 11.47 | 10.88 | 11.18 | 11.18 | 1.45% | 3,685 |
| Aug 21, 2025 | 11.18 | 11.20 | 11.02 | 11.02 | 11.02 | -1.34% | 2,402 |
| Aug 20, 2025 | 11.13 | 11.27 | 11.06 | 11.17 | 11.17 | -0.36% | 7,485 |
| Aug 19, 2025 | 11.20 | 11.31 | 10.92 | 11.21 | 11.07 | 2.56% | 13,167 |
| Aug 18, 2025 | 10.67 | 11.21 | 10.67 | 10.93 | 10.80 | 2.44% | 6,986 |
| Aug 15, 2025 | 10.70 | 11.01 | 10.49 | 10.67 | 10.54 | -0.28% | 8,809 |
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.57 | - | 8,597 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.57 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.53 | 1.23% | 29,930 |