Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
12.75
+0.79 (6.61%)
Dec 31, 2024, 4:00 PM EST - Market closed
Hennessy Advisors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 31, 2024 | 11.79 | 12.87 | 11.79 | 12.75 | 12.75 | 6.61% | 27,283 |
Dec 30, 2024 | 11.85 | 12.21 | 11.73 | 11.96 | 11.96 | 2.93% | 15,341 |
Dec 27, 2024 | 12.02 | 12.68 | 11.61 | 11.62 | 11.62 | -2.52% | 10,674 |
Dec 26, 2024 | 12.20 | 12.20 | 11.90 | 11.92 | 11.92 | -0.67% | 14,586 |
Dec 24, 2024 | 12.16 | 12.20 | 12.00 | 12.00 | 12.00 | 0.33% | 4,698 |
Dec 23, 2024 | 11.98 | 12.43 | 11.92 | 11.96 | 11.96 | -0.17% | 17,118 |
Dec 20, 2024 | 11.58 | 11.99 | 11.35 | 11.98 | 11.98 | 1.18% | 23,217 |
Dec 19, 2024 | 11.65 | 12.19 | 11.35 | 11.84 | 11.84 | 2.42% | 23,889 |
Dec 18, 2024 | 11.82 | 12.38 | 11.56 | 11.56 | 11.56 | -2.42% | 20,986 |
Dec 17, 2024 | 12.46 | 12.83 | 11.80 | 11.85 | 11.85 | -8.48% | 33,823 |
Dec 16, 2024 | 13.60 | 13.88 | 12.87 | 12.95 | 12.95 | -4.82% | 28,519 |
Dec 13, 2024 | 12.46 | 13.60 | 12.25 | 13.60 | 13.60 | 7.68% | 15,334 |
Dec 12, 2024 | 12.70 | 12.70 | 12.35 | 12.63 | 12.63 | 3.44% | 22,132 |
Dec 11, 2024 | 12.65 | 12.70 | 12.21 | 12.21 | 12.21 | -3.48% | 13,163 |
Dec 10, 2024 | 12.48 | 12.70 | 12.13 | 12.65 | 12.65 | -0.08% | 21,221 |
Dec 9, 2024 | 12.71 | 12.74 | 11.53 | 12.66 | 12.66 | -0.86% | 19,315 |
Dec 6, 2024 | 12.15 | 12.78 | 11.86 | 12.77 | 12.77 | 7.67% | 26,730 |
Dec 5, 2024 | 13.15 | 13.15 | 11.86 | 11.86 | 11.86 | 0.51% | 28,991 |
Dec 4, 2024 | 12.19 | 12.19 | 11.49 | 11.80 | 11.80 | -3.20% | 19,007 |
Dec 3, 2024 | 11.41 | 12.19 | 11.41 | 12.19 | 12.19 | 5.63% | 19,696 |
Dec 2, 2024 | 11.10 | 11.54 | 10.26 | 11.54 | 11.54 | 5.00% | 55,447 |
Nov 29, 2024 | 10.53 | 11.00 | 10.53 | 10.99 | 10.99 | 6.96% | 8,479 |
Nov 27, 2024 | 10.30 | 10.83 | 10.27 | 10.28 | 10.28 | -1.39% | 8,916 |
Nov 26, 2024 | 10.38 | 10.49 | 10.26 | 10.42 | 10.42 | 1.66% | 7,174 |
Nov 25, 2024 | 10.33 | 10.38 | 10.12 | 10.25 | 10.25 | -0.10% | 14,524 |
Nov 22, 2024 | 10.36 | 10.49 | 10.21 | 10.26 | 10.26 | -2.19% | 8,564 |
Nov 21, 2024 | 10.47 | 10.49 | 10.26 | 10.49 | 10.49 | 2.84% | 2,932 |
Nov 20, 2024 | 10.57 | 11.00 | 10.15 | 10.20 | 10.20 | -0.20% | 10,309 |
Nov 19, 2024 | 10.33 | 10.60 | 10.04 | 10.22 | 10.22 | -1.73% | 10,247 |
Nov 18, 2024 | 10.64 | 10.66 | 10.26 | 10.40 | 10.40 | -0.92% | 11,394 |
Nov 15, 2024 | 10.19 | 10.88 | 10.15 | 10.50 | 10.50 | 1.22% | 8,666 |
Nov 14, 2024 | 10.40 | 10.40 | 10.13 | 10.37 | 10.37 | -1.24% | 5,743 |
Nov 13, 2024 | 10.35 | 10.50 | 10.28 | 10.50 | 10.36 | 0.29% | 9,421 |
Nov 12, 2024 | 10.45 | 10.64 | 10.29 | 10.47 | 10.33 | 1.55% | 12,759 |
Nov 11, 2024 | 10.36 | 10.65 | 10.25 | 10.31 | 10.18 | 1.08% | 4,571 |
Nov 8, 2024 | 10.10 | 10.48 | 10.09 | 10.20 | 10.07 | - | 8,575 |
Nov 7, 2024 | 10.26 | 10.55 | 9.98 | 10.20 | 10.07 | 0.69% | 14,929 |
Nov 6, 2024 | 10.30 | 10.62 | 10.11 | 10.13 | 10.00 | 1.40% | 10,993 |
Nov 5, 2024 | 10.15 | 10.15 | 9.99 | 9.99 | 9.86 | -1.19% | 911 |
Nov 4, 2024 | 10.15 | 10.15 | 9.89 | 10.11 | 9.98 | 0.09% | 4,979 |
Nov 1, 2024 | 10.10 | 10.19 | 10.10 | 10.10 | 9.97 | -0.78% | 2,647 |
Oct 31, 2024 | 10.10 | 10.31 | 10.10 | 10.18 | 10.05 | 1.29% | 3,490 |
Oct 30, 2024 | 10.30 | 10.30 | 10.05 | 10.05 | 9.92 | -3.46% | 4,007 |
Oct 29, 2024 | 10.55 | 10.55 | 10.34 | 10.41 | 10.27 | -0.10% | 6,821 |
Oct 28, 2024 | 10.32 | 10.62 | 10.29 | 10.42 | 10.28 | 2.46% | 16,988 |
Oct 25, 2024 | 9.94 | 10.32 | 9.94 | 10.17 | 10.04 | -0.68% | 6,457 |
Oct 24, 2024 | 10.15 | 10.24 | 9.82 | 10.24 | 10.11 | 0.39% | 7,065 |
Oct 23, 2024 | 10.09 | 10.22 | 10.05 | 10.20 | 10.07 | 1.09% | 4,975 |
Oct 22, 2024 | 9.78 | 10.13 | 9.78 | 10.09 | 9.96 | 1.51% | 3,804 |
Oct 21, 2024 | 10.17 | 10.25 | 9.90 | 9.94 | 9.81 | -2.26% | 4,610 |
Oct 18, 2024 | 10.16 | 10.30 | 10.07 | 10.17 | 10.04 | -0.10% | 4,518 |
Oct 17, 2024 | 9.90 | 10.18 | 9.88 | 10.18 | 10.05 | 2.83% | 12,423 |
Oct 16, 2024 | 9.96 | 9.99 | 9.82 | 9.90 | 9.77 | 0.10% | 5,762 |
Oct 15, 2024 | 9.81 | 9.99 | 9.81 | 9.89 | 9.76 | 0.41% | 2,925 |
Oct 14, 2024 | 9.57 | 10.00 | 9.57 | 9.85 | 9.72 | 2.50% | 11,128 |
Oct 11, 2024 | 9.45 | 9.95 | 9.45 | 9.61 | 9.48 | -0.93% | 7,609 |
Oct 10, 2024 | 9.74 | 9.74 | 9.45 | 9.70 | 9.57 | -1.27% | 3,212 |
Oct 9, 2024 | 9.70 | 9.83 | 9.70 | 9.83 | 9.70 | 0.26% | 8,172 |
Oct 8, 2024 | 9.88 | 9.90 | 9.70 | 9.80 | 9.67 | -2.00% | 2,526 |
Oct 7, 2024 | 9.95 | 10.38 | 9.83 | 10.00 | 9.87 | 1.63% | 9,671 |
Oct 4, 2024 | 9.88 | 9.88 | 9.84 | 9.84 | 9.71 | - | 2,149 |
Oct 3, 2024 | 9.98 | 10.00 | 9.84 | 9.84 | 9.71 | -2.38% | 1,066 |
Oct 2, 2024 | 9.86 | 10.08 | 9.86 | 10.08 | 9.95 | 1.41% | 3,131 |
Oct 1, 2024 | 10.11 | 10.44 | 9.82 | 9.94 | 9.81 | -0.10% | 3,573 |
Sep 30, 2024 | 9.57 | 9.98 | 9.57 | 9.95 | 9.82 | 1.43% | 10,399 |
Sep 27, 2024 | 9.31 | 9.81 | 9.20 | 9.81 | 9.68 | 4.36% | 17,624 |
Sep 26, 2024 | 9.80 | 9.90 | 9.30 | 9.40 | 9.28 | -3.89% | 30,923 |
Sep 25, 2024 | 9.77 | 10.06 | 9.76 | 9.78 | 9.65 | -0.91% | 10,073 |
Sep 24, 2024 | 10.12 | 10.12 | 9.87 | 9.87 | 9.74 | -2.95% | 8,925 |
Sep 23, 2024 | 10.50 | 10.50 | 10.08 | 10.17 | 10.04 | -3.14% | 5,789 |
Sep 20, 2024 | 10.45 | 10.50 | 10.20 | 10.50 | 10.36 | 1.25% | 37,445 |
Sep 19, 2024 | 10.30 | 10.45 | 10.22 | 10.37 | 10.23 | 1.27% | 10,144 |
Sep 18, 2024 | 10.06 | 10.40 | 10.06 | 10.24 | 10.11 | 1.49% | 6,826 |
Sep 17, 2024 | 10.30 | 10.39 | 10.00 | 10.09 | 9.96 | 1.61% | 6,320 |
Sep 16, 2024 | 10.30 | 10.30 | 9.91 | 9.93 | 9.80 | -3.40% | 3,717 |
Sep 13, 2024 | 10.28 | 10.48 | 10.26 | 10.28 | 10.14 | -1.16% | 5,236 |
Sep 12, 2024 | 10.45 | 10.47 | 10.05 | 10.40 | 10.26 | -0.29% | 6,528 |
Sep 11, 2024 | 9.76 | 10.54 | 9.76 | 10.43 | 10.29 | 7.86% | 25,188 |
Sep 10, 2024 | 10.04 | 10.27 | 9.67 | 9.67 | 9.54 | -5.47% | 15,355 |
Sep 9, 2024 | 10.23 | 10.63 | 9.90 | 10.23 | 10.10 | - | 7,604 |
Sep 6, 2024 | 10.45 | 10.45 | 9.63 | 10.23 | 10.10 | 2.00% | 3,685 |
Sep 5, 2024 | 10.23 | 10.23 | 10.00 | 10.03 | 9.90 | -1.29% | 6,166 |
Sep 4, 2024 | 9.58 | 10.31 | 9.58 | 10.16 | 10.03 | 2.11% | 10,828 |
Sep 3, 2024 | 9.72 | 9.95 | 9.51 | 9.95 | 9.82 | 3.38% | 8,006 |
Aug 30, 2024 | 9.57 | 9.75 | 9.40 | 9.63 | 9.50 | 0.26% | 3,464 |
Aug 29, 2024 | 9.67 | 9.93 | 9.37 | 9.60 | 9.47 | -2.14% | 7,396 |
Aug 28, 2024 | 10.00 | 10.15 | 9.81 | 9.81 | 9.68 | -2.68% | 7,670 |
Aug 27, 2024 | 10.01 | 10.08 | 10.00 | 10.08 | 9.95 | -0.40% | 8,650 |
Aug 26, 2024 | 9.79 | 10.32 | 9.74 | 10.12 | 9.99 | 5.20% | 17,618 |
Aug 23, 2024 | 9.54 | 9.75 | 9.41 | 9.62 | 9.49 | 0.52% | 8,294 |
Aug 22, 2024 | 9.54 | 9.74 | 9.44 | 9.57 | 9.45 | -1.90% | 2,274 |
Aug 21, 2024 | 9.80 | 10.10 | 9.71 | 9.76 | 9.49 | 1.56% | 16,259 |
Aug 20, 2024 | 9.50 | 9.63 | 9.40 | 9.61 | 9.35 | -0.67% | 4,643 |
Aug 19, 2024 | 9.81 | 9.81 | 9.42 | 9.67 | 9.41 | - | 19,606 |
Aug 16, 2024 | 9.49 | 9.72 | 9.44 | 9.67 | 9.41 | 1.26% | 16,640 |
Aug 15, 2024 | 9.50 | 9.86 | 9.41 | 9.55 | 9.29 | 1.49% | 6,601 |
Aug 14, 2024 | 10.30 | 10.30 | 8.96 | 9.41 | 9.16 | -14.96% | 125,571 |
Aug 13, 2024 | 8.99 | 11.99 | 8.75 | 11.07 | 10.77 | 23.14% | 129,263 |
Aug 12, 2024 | 9.03 | 9.10 | 8.90 | 8.99 | 8.74 | 0.92% | 8,908 |
Aug 9, 2024 | 8.52 | 9.01 | 8.49 | 8.90 | 8.66 | 6.29% | 25,155 |