Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.83
-0.02 (-0.14%)
At close: Sep 26, 2025, 4:00 PM EDT
10.78
-0.04 (-0.42%)
After-hours: Sep 26, 2025, 4:04 PM EDT

Hennessy Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202510.9911.1910.4410.7810.78-0.55%5,362
Sep 25, 202510.4411.0210.4410.8410.845.14%3,256
Sep 24, 202510.4510.9310.2810.3110.31-2.32%29,681
Sep 23, 202510.8711.1710.3410.5610.56-3.17%24,703
Sep 22, 202510.8911.1310.7610.9010.90-1.27%11,246
Sep 19, 202511.0811.4911.0011.0411.04-0.36%24,033
Sep 18, 202511.6511.6511.0811.0811.08-3.99%9,361
Sep 17, 202511.7012.0311.5411.5411.54-1.54%6,497
Sep 16, 202511.3612.0011.3611.7211.72-0.51%4,313
Sep 15, 202511.6012.3011.5711.7811.781.64%7,366
Sep 12, 202511.8111.9211.5611.5911.59-1.45%3,370
Sep 11, 202511.6112.1211.6111.7611.76-0.17%5,715
Sep 10, 202512.0312.2511.7811.7811.78-1.01%3,911
Sep 9, 202511.8312.1011.5111.9011.90-1.49%5,050
Sep 8, 202512.4012.4011.6512.0812.08-0.66%3,097
Sep 5, 202512.1712.6811.9212.1612.16-2.33%32,535
Sep 4, 202512.4113.0012.0512.4512.451.47%30,158
Sep 3, 202511.9812.6511.8612.2712.274.43%7,570
Sep 2, 202511.5511.9111.5511.7511.750.57%4,945
Aug 29, 202511.7012.2411.6811.6811.680.80%2,957
Aug 28, 202511.5511.7011.5511.5911.591.22%3,614
Aug 27, 202511.3211.4910.8911.4511.450.79%3,127
Aug 26, 202511.3111.7411.0111.3611.361.79%5,606
Aug 25, 202511.0411.3811.0411.1611.16-0.18%32,133
Aug 22, 202511.0311.4710.8811.1811.181.45%3,685
Aug 21, 202511.1811.2011.0211.0211.02-1.34%2,402
Aug 20, 202511.1311.2711.0611.1711.17-0.36%7,485
Aug 19, 202511.2011.3110.9211.2111.072.56%13,167
Aug 18, 202510.6711.2110.6710.9310.802.44%6,986
Aug 15, 202510.7011.0110.4910.6710.54-0.28%8,809
Aug 14, 202510.7010.8410.5610.7010.57-8,597
Aug 13, 202510.6810.8310.5710.7010.570.38%28,437
Aug 12, 202510.6811.2010.5410.6610.531.23%29,930
Aug 11, 202510.9511.0010.4210.5310.40-8.36%28,573
Aug 8, 202512.5012.5011.4811.4911.35-2.63%17,947
Aug 7, 202512.0012.5510.5111.8011.66-4.45%28,829
Aug 6, 202512.1512.8611.9712.3512.20-2.22%2,953
Aug 5, 202512.6412.7512.0012.6312.48-1.25%3,453
Aug 4, 202512.1912.7912.1912.7912.633.15%9,618
Aug 1, 202512.6712.6711.6512.4012.25-2.52%4,019
Jul 31, 202512.7912.7912.1412.7212.57-0.55%1,662
Jul 30, 202512.6312.9612.0012.7912.630.71%3,512
Jul 29, 202512.7513.0112.5512.7012.550.95%1,616
Jul 28, 202513.1013.1912.4012.5812.43-2.40%7,772
Jul 25, 202512.6013.0012.6012.8912.731.82%15,424
Jul 24, 202512.4413.0012.3012.6612.51-2.16%8,559
Jul 23, 202512.7513.0212.6812.9412.782.86%10,529
Jul 22, 202512.8313.0612.3312.5812.43-1.87%10,747
Jul 21, 202512.8713.0012.8212.8212.660.55%13,181
Jul 18, 202512.9013.0712.5412.7512.600.24%9,661