Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.34
+0.19 (1.87%)
Jan 21, 2026, 4:00 PM EST - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 10.32 | 10.48 | 10.30 | 10.34 | 10.34 | 1.87% | 8,231 |
| Jan 20, 2026 | 10.21 | 10.30 | 10.01 | 10.15 | 10.15 | -0.68% | 21,211 |
| Jan 16, 2026 | 10.30 | 10.36 | 10.22 | 10.22 | 10.22 | -1.35% | 4,842 |
| Jan 15, 2026 | 10.28 | 10.48 | 10.25 | 10.36 | 10.36 | 0.73% | 14,596 |
| Jan 14, 2026 | 9.81 | 10.29 | 9.75 | 10.29 | 10.29 | 5.92% | 28,914 |
| Jan 13, 2026 | 9.62 | 9.85 | 9.61 | 9.71 | 9.71 | 0.10% | 11,201 |
| Jan 12, 2026 | 9.80 | 9.92 | 9.69 | 9.70 | 9.70 | -2.17% | 7,713 |
| Jan 9, 2026 | 10.09 | 10.09 | 9.60 | 9.92 | 9.92 | -0.35% | 51,978 |
| Jan 8, 2026 | 9.81 | 9.95 | 9.70 | 9.95 | 9.95 | 1.74% | 3,158 |
| Jan 7, 2026 | 9.69 | 9.80 | 9.63 | 9.78 | 9.78 | 1.40% | 15,317 |
| Jan 6, 2026 | 9.73 | 9.77 | 9.60 | 9.65 | 9.65 | 0.47% | 30,085 |
| Jan 5, 2026 | 9.65 | 10.05 | 9.42 | 9.60 | 9.60 | -0.41% | 75,463 |
| Jan 2, 2026 | 9.60 | 9.69 | 9.45 | 9.64 | 9.64 | 0.42% | 2,762 |
| Dec 31, 2025 | 9.37 | 9.70 | 9.30 | 9.60 | 9.60 | 2.45% | 41,038 |
| Dec 30, 2025 | 9.35 | 9.73 | 9.35 | 9.37 | 9.37 | -0.37% | 23,849 |
| Dec 29, 2025 | 9.40 | 9.84 | 9.35 | 9.41 | 9.41 | -0.58% | 33,998 |
| Dec 26, 2025 | 9.36 | 9.79 | 9.26 | 9.46 | 9.46 | 1.28% | 100,343 |
| Dec 24, 2025 | 9.55 | 9.72 | 9.21 | 9.34 | 9.34 | -1.16% | 47,120 |
| Dec 23, 2025 | 9.59 | 9.59 | 9.35 | 9.45 | 9.45 | 0.21% | 5,685 |
| Dec 22, 2025 | 9.39 | 9.48 | 9.34 | 9.43 | 9.43 | 2.50% | 7,121 |
| Dec 19, 2025 | 9.68 | 9.68 | 9.20 | 9.20 | 9.20 | -3.16% | 19,774 |
| Dec 18, 2025 | 9.50 | 9.80 | 9.37 | 9.50 | 9.50 | - | 17,368 |
| Dec 17, 2025 | 9.54 | 9.75 | 9.50 | 9.50 | 9.50 | 1.06% | 6,650 |
| Dec 16, 2025 | 9.46 | 9.65 | 9.36 | 9.40 | 9.40 | 0.43% | 9,152 |
| Dec 15, 2025 | 9.96 | 10.08 | 9.35 | 9.36 | 9.36 | -5.93% | 35,024 |
| Dec 12, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -1.78% | 17,755 |
| Dec 11, 2025 | 9.90 | 10.17 | 9.87 | 10.13 | 10.13 | 1.00% | 47,177 |
| Dec 10, 2025 | 10.08 | 10.30 | 9.91 | 10.03 | 10.03 | -0.40% | 7,260 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.90 | 10.07 | 10.07 | -0.05% | 5,068 |
| Dec 8, 2025 | 9.84 | 10.20 | 9.84 | 10.08 | 10.07 | 0.75% | 5,361 |
| Dec 5, 2025 | 10.38 | 10.42 | 10.00 | 10.00 | 10.00 | -3.64% | 8,351 |
| Dec 4, 2025 | 9.81 | 10.38 | 9.33 | 10.38 | 10.38 | 0.46% | 55,142 |
| Dec 3, 2025 | 10.34 | 10.34 | 10.17 | 10.33 | 10.33 | 1.67% | 3,198 |
| Dec 2, 2025 | 10.31 | 10.31 | 9.84 | 10.16 | 10.16 | 0.15% | 3,547 |
| Dec 1, 2025 | 10.02 | 10.30 | 9.87 | 10.15 | 10.15 | 0.30% | 4,931 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | -2.55% | 841 |
| Nov 26, 2025 | 10.10 | 10.39 | 9.92 | 10.38 | 10.38 | 2.77% | 18,184 |
| Nov 25, 2025 | 10.10 | 10.10 | 9.99 | 10.10 | 10.10 | 1.30% | 2,912 |
| Nov 24, 2025 | 10.01 | 10.05 | 9.92 | 9.97 | 9.97 | -0.99% | 4,785 |
| Nov 21, 2025 | 9.86 | 10.08 | 9.84 | 10.07 | 10.07 | -0.59% | 13,217 |
| Nov 20, 2025 | 10.09 | 10.15 | 9.94 | 10.13 | 10.13 | 0.80% | 2,746 |
| Nov 19, 2025 | 9.96 | 10.09 | 9.92 | 10.05 | 10.05 | 0.10% | 4,041 |
| Nov 18, 2025 | 9.85 | 10.18 | 9.82 | 10.04 | 10.04 | 0.40% | 16,582 |
| Nov 17, 2025 | 9.86 | 10.07 | 9.86 | 10.00 | 10.00 | -0.79% | 7,915 |
| Nov 14, 2025 | 10.04 | 10.21 | 10.04 | 10.08 | 10.08 | 0.94% | 1,509 |
| Nov 13, 2025 | 9.97 | 10.00 | 9.93 | 9.99 | 9.99 | 0.67% | 1,688 |
| Nov 12, 2025 | 9.97 | 10.08 | 9.88 | 9.92 | 9.92 | -1.64% | 5,204 |
| Nov 11, 2025 | 10.03 | 10.17 | 10.03 | 10.09 | 9.95 | -0.35% | 5,735 |
| Nov 10, 2025 | 9.83 | 10.21 | 9.83 | 10.12 | 9.98 | 1.71% | 14,044 |
| Nov 7, 2025 | 9.72 | 9.96 | 9.70 | 9.95 | 9.81 | 1.53% | 3,659 |