Hennessy Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	9.54	9.82	9.48	9.68	9.68	4.20%	7,526
Mar 20, 2026	9.89	9.89	9.29	9.29	9.29	-4.72%	31,861
Mar 19, 2026	9.84	9.84	9.75	9.75	9.75	0.83%	1,638
Mar 18, 2026	9.85	9.89	9.67	9.67	9.67	-0.72%	4,032
Mar 17, 2026	9.68	9.94	9.68	9.74	9.74	0.31%	3,618
Mar 16, 2026	9.61	9.95	9.60	9.71	9.71	-0.21%	3,260
Mar 13, 2026	9.89	9.89	9.73	9.73	9.73	0.21%	2,144
Mar 12, 2026	10.06	10.06	9.53	9.71	9.71	-2.90%	13,103
Mar 11, 2026	10.03	10.03	9.99	10.00	10.00	1.63%	959
Mar 10, 2026	9.99	10.02	9.84	9.84	9.84	-0.20%	5,013
Mar 9, 2026	10.10	10.10	9.84	9.86	9.86	-1.00%	4,809
Mar 6, 2026	10.10	10.17	9.95	9.96	9.96	-1.97%	6,464
Mar 5, 2026	10.13	10.30	10.13	10.16	10.16	0.99%	7,247
Mar 4, 2026	10.05	10.15	9.90	10.06	10.06	0.40%	12,484
Mar 3, 2026	9.85	10.15	9.85	10.02	10.02	1.01%	8,467
Mar 2, 2026	10.05	10.17	9.82	9.92	9.92	-1.29%	14,674
Feb 27, 2026	9.91	10.11	9.89	10.05	10.05	1.41%	8,289
Feb 26, 2026	9.77	10.15	9.77	9.91	9.91	1.54%	13,384
Feb 25, 2026	9.88	9.90	9.76	9.76	9.76	-1.01%	1,418
Feb 24, 2026	9.91	9.97	9.86	9.86	9.86	-	3,357
Feb 23, 2026	9.96	9.96	9.86	9.86	9.86	-0.90%	3,832
Feb 20, 2026	9.95	10.16	9.92	9.95	9.95	-	7,765
Feb 19, 2026	9.90	10.05	9.87	9.95	9.95	-0.10%	1,458
Feb 18, 2026	10.07	10.14	9.88	9.96	9.96	-1.19%	10,814
Feb 17, 2026	10.09	10.23	9.93	10.08	9.93	0.20%	9,695
Feb 13, 2026	10.04	10.23	10.00	10.06	9.91	0.20%	10,936
Feb 12, 2026	10.09	10.27	9.72	10.04	9.89	0.70%	30,723
Feb 11, 2026	10.14	10.17	9.92	9.97	9.82	-1.38%	8,596
Feb 10, 2026	10.34	10.34	10.11	10.11	9.96	0.50%	2,475
Feb 9, 2026	9.80	10.25	9.60	10.06	9.91	1.82%	24,878
Feb 6, 2026	9.91	10.03	9.82	9.88	9.73	1.86%	5,980
Feb 5, 2026	10.01	10.20	9.70	9.70	9.56	-4.43%	30,980
Feb 4, 2026	10.04	10.20	9.93	10.15	10.00	1.50%	21,412
Feb 3, 2026	10.08	10.13	9.75	10.00	9.85	-1.23%	34,797
Feb 2, 2026	10.21	10.24	9.67	10.13	9.97	-1.12%	56,737
Jan 30, 2026	10.19	10.34	9.90	10.24	10.09	-1.06%	28,957
Jan 29, 2026	10.32	10.40	10.21	10.35	10.20	-0.29%	33,285
Jan 28, 2026	10.79	10.83	10.34	10.38	10.23	-1.70%	28,454
Jan 27, 2026	10.87	10.87	10.44	10.56	10.40	-1.77%	3,412
Jan 26, 2026	10.69	10.87	10.58	10.75	10.59	1.90%	8,942
Jan 23, 2026	10.50	10.76	10.50	10.55	10.39	0.09%	6,241
Jan 22, 2026	10.35	10.54	10.35	10.54	10.38	1.93%	10,650
Jan 21, 2026	10.32	10.48	10.30	10.34	10.19	1.87%	8,231
Jan 20, 2026	10.21	10.30	10.01	10.15	10.00	-0.68%	21,211
Jan 16, 2026	10.30	10.36	10.22	10.22	10.07	-1.35%	4,842
Jan 15, 2026	10.28	10.48	10.25	10.36	10.21	0.73%	14,598
Jan 14, 2026	9.81	10.29	9.75	10.29	10.13	5.92%	28,917
Jan 13, 2026	9.62	9.85	9.61	9.71	9.57	0.10%	11,201
Jan 12, 2026	9.80	9.92	9.69	9.70	9.56	-2.17%	7,713
Jan 9, 2026	10.09	10.09	9.60	9.92	9.77	-0.35%	51,978