Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
9.97
-0.14 (-1.38%)
At close: Feb 11, 2026, 4:00 PM EST
9.97
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.14 | 10.17 | 9.92 | 10.04 | 10.04 | -0.74% | 7,818 |
| Feb 10, 2026 | 10.34 | 10.34 | 10.11 | 10.11 | 10.11 | 0.50% | 2,462 |
| Feb 9, 2026 | 9.80 | 10.25 | 9.60 | 10.06 | 10.06 | 1.82% | 24,878 |
| Feb 6, 2026 | 9.91 | 10.03 | 9.82 | 9.88 | 9.88 | 1.86% | 5,980 |
| Feb 5, 2026 | 10.01 | 10.20 | 9.70 | 9.70 | 9.70 | -4.43% | 30,980 |
| Feb 4, 2026 | 10.04 | 10.20 | 9.93 | 10.15 | 10.15 | 1.50% | 21,412 |
| Feb 3, 2026 | 10.08 | 10.13 | 9.75 | 10.00 | 10.00 | -1.23% | 34,797 |
| Feb 2, 2026 | 10.21 | 10.24 | 9.67 | 10.13 | 10.13 | -1.12% | 56,736 |
| Jan 30, 2026 | 10.19 | 10.34 | 9.90 | 10.24 | 10.24 | -1.06% | 28,957 |
| Jan 29, 2026 | 10.32 | 10.40 | 10.21 | 10.35 | 10.35 | -0.29% | 33,285 |
| Jan 28, 2026 | 10.79 | 10.83 | 10.34 | 10.38 | 10.38 | -1.70% | 28,454 |
| Jan 27, 2026 | 10.87 | 10.87 | 10.44 | 10.56 | 10.56 | -1.77% | 3,403 |
| Jan 26, 2026 | 10.69 | 10.87 | 10.58 | 10.75 | 10.75 | 1.90% | 8,942 |
| Jan 23, 2026 | 10.50 | 10.76 | 10.50 | 10.55 | 10.55 | 0.09% | 6,221 |
| Jan 22, 2026 | 10.35 | 10.54 | 10.35 | 10.54 | 10.54 | 1.93% | 10,641 |
| 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 |