Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.09
+0.13 (1.31%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.88 | 10.73 | 9.65 | 10.09 | 10.09 | 1.31% | 22,817 |
| Mar 31, 2025 | 10.43 | 10.43 | 9.61 | 9.96 | 9.96 | -3.77% | 83,811 |
| Mar 28, 2025 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -1.33% | 9,932 |
| Mar 27, 2025 | 10.41 | 10.70 | 10.40 | 10.49 | 10.49 | 0.77% | 13,680 |
| Mar 26, 2025 | 10.70 | 10.70 | 10.41 | 10.41 | 10.41 | -1.33% | 7,121 |
| Mar 25, 2025 | 10.56 | 10.60 | 10.46 | 10.55 | 10.55 | 0.96% | 11,936 |
| Mar 24, 2025 | 10.56 | 10.56 | 10.41 | 10.45 | 10.45 | 0.48% | 11,879 |
| Mar 21, 2025 | 10.36 | 10.42 | 10.35 | 10.40 | 10.40 | 0.39% | 15,423 |
| Mar 20, 2025 | 10.45 | 10.50 | 10.36 | 10.36 | 10.36 | -0.96% | 8,253 |
| Mar 19, 2025 | 10.42 | 10.74 | 10.42 | 10.46 | 10.46 | -0.19% | 1,382 |
| Mar 18, 2025 | 10.59 | 10.87 | 10.41 | 10.48 | 10.48 | -2.06% | 13,550 |
| Mar 17, 2025 | 10.31 | 10.90 | 9.67 | 10.70 | 10.70 | 5.11% | 22,212 |
| Mar 14, 2025 | 9.98 | 10.42 | 9.38 | 10.18 | 10.18 | -1.93% | 12,834 |
| Mar 13, 2025 | 10.41 | 10.41 | 10.13 | 10.38 | 10.38 | -1.98% | 9,852 |
| Mar 12, 2025 | 10.70 | 10.70 | 10.56 | 10.59 | 10.59 | -0.19% | 1,472 |
| Mar 11, 2025 | 10.63 | 10.63 | 10.06 | 10.61 | 10.61 | 0.28% | 19,073 |
| Mar 10, 2025 | 10.70 | 10.78 | 10.49 | 10.58 | 10.58 | -1.58% | 11,321 |
| Mar 7, 2025 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -2.18% | 2,890 |
| Mar 6, 2025 | 10.96 | 10.99 | 10.66 | 10.99 | 10.99 | 0.18% | 6,281 |
| Mar 5, 2025 | 10.82 | 10.97 | 10.73 | 10.97 | 10.97 | 2.05% | 11,231 |
| Mar 4, 2025 | 11.00 | 11.08 | 10.65 | 10.75 | 10.75 | -2.54% | 16,103 |
| Mar 3, 2025 | 10.88 | 11.16 | 10.86 | 11.03 | 11.03 | -0.90% | 5,827 |
| Feb 28, 2025 | 11.01 | 11.15 | 10.85 | 11.13 | 11.13 | -0.58% | 9,192 |
| Feb 27, 2025 | 11.07 | 11.20 | 11.02 | 11.20 | 11.20 | -0.49% | 12,226 |
| Feb 26, 2025 | 11.00 | 11.25 | 10.91 | 11.25 | 11.25 | 3.02% | 10,428 |
| Feb 25, 2025 | 11.45 | 11.45 | 10.80 | 10.92 | 10.92 | -6.67% | 18,847 |
| Feb 24, 2025 | 12.09 | 12.12 | 11.30 | 11.70 | 11.70 | -3.31% | 39,040 |
| Feb 21, 2025 | 11.73 | 12.25 | 11.73 | 12.10 | 11.96 | -0.29% | 7,387 |
| Feb 20, 2025 | 12.35 | 12.41 | 12.14 | 12.14 | 11.99 | -1.74% | 4,299 |
| Feb 19, 2025 | 12.59 | 12.60 | 12.35 | 12.35 | 12.21 | -0.36% | 4,168 |
| Feb 18, 2025 | 12.75 | 12.75 | 12.24 | 12.40 | 12.25 | -0.04% | 14,189 |
| Feb 14, 2025 | 12.18 | 13.12 | 12.18 | 12.40 | 12.26 | 1.89% | 30,811 |
| Feb 13, 2025 | 11.97 | 12.18 | 11.97 | 12.17 | 12.03 | 1.42% | 5,884 |
| Feb 12, 2025 | 12.09 | 12.25 | 12.00 | 12.00 | 11.86 | -1.80% | 4,952 |
| Feb 11, 2025 | 12.22 | 12.22 | 12.00 | 12.22 | 12.08 | -0.73% | 1,974 |
| Feb 10, 2025 | 12.35 | 12.38 | 11.90 | 12.31 | 12.17 | -0.97% | 4,692 |
| Feb 7, 2025 | 12.37 | 12.43 | 12.24 | 12.43 | 12.29 | -0.96% | 1,053 |
| Feb 6, 2025 | 12.32 | 12.66 | 11.98 | 12.55 | 12.40 | 0.56% | 5,505 |
| Feb 5, 2025 | 12.74 | 12.74 | 12.25 | 12.48 | 12.34 | -0.12% | 4,187 |
| Feb 4, 2025 | 12.77 | 12.77 | 12.17 | 12.50 | 12.35 | 5.09% | 1,405 |
| Feb 3, 2025 | 12.47 | 12.47 | 11.82 | 11.89 | 11.75 | -3.33% | 7,052 |
| Jan 31, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.16 | 1.40% | 5,463 |
| Jan 30, 2025 | 11.84 | 12.24 | 11.80 | 12.13 | 11.99 | 0.50% | 5,189 |
| Jan 29, 2025 | 11.97 | 12.23 | 11.89 | 12.07 | 11.93 | 0.58% | 4,396 |
| Jan 28, 2025 | 12.06 | 12.23 | 11.93 | 12.00 | 11.86 | -2.20% | 4,099 |
| Jan 27, 2025 | 12.16 | 12.35 | 11.91 | 12.27 | 12.13 | -0.73% | 9,239 |
| Jan 24, 2025 | 12.58 | 12.77 | 11.98 | 12.36 | 12.22 | -2.14% | 5,648 |
| Jan 23, 2025 | 12.46 | 12.73 | 12.25 | 12.63 | 12.48 | 1.04% | 6,234 |
| Jan 22, 2025 | 12.55 | 12.87 | 12.45 | 12.50 | 12.36 | -1.04% | 11,966 |
| Jan 21, 2025 | 12.50 | 12.74 | 12.40 | 12.63 | 12.49 | 1.54% | 48,256 |