Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.20
-0.30 (-2.86%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.78 | 10.78 | 10.20 | 10.20 | 10.20 | -2.86% | 4,827 |
| Apr 22, 2025 | 9.89 | 10.50 | 9.80 | 10.50 | 10.50 | 7.58% | 13,157 |
| Apr 21, 2025 | 9.99 | 9.99 | 9.73 | 9.76 | 9.76 | -3.75% | 9,661 |
| Apr 17, 2025 | 9.91 | 10.14 | 9.46 | 10.14 | 10.14 | 3.79% | 6,262 |
| Apr 16, 2025 | 9.65 | 10.00 | 9.55 | 9.77 | 9.77 | 2.30% | 25,867 |
| Apr 15, 2025 | 9.51 | 10.01 | 9.46 | 9.55 | 9.55 | 0.53% | 35,538 |
| Apr 14, 2025 | 9.68 | 9.90 | 9.30 | 9.50 | 9.50 | - | 51,299 |
| Apr 11, 2025 | 9.83 | 10.40 | 9.14 | 9.50 | 9.50 | -1.86% | 95,842 |
| Apr 10, 2025 | 9.35 | 10.00 | 9.21 | 9.68 | 9.68 | 2.98% | 28,461 |
| Apr 9, 2025 | 8.48 | 9.83 | 8.43 | 9.40 | 9.40 | 5.98% | 16,033 |
| Apr 8, 2025 | 9.64 | 9.82 | 8.87 | 8.87 | 8.87 | -4.16% | 7,500 |
| Apr 7, 2025 | 9.66 | 9.77 | 9.07 | 9.26 | 9.26 | -4.19% | 21,561 |
| Apr 4, 2025 | 9.77 | 10.39 | 9.66 | 9.66 | 9.66 | -3.01% | 10,886 |
| Apr 3, 2025 | 9.91 | 9.97 | 9.80 | 9.96 | 9.96 | -2.16% | 11,826 |
| Apr 2, 2025 | 10.29 | 10.35 | 9.91 | 10.18 | 10.18 | 0.89% | 6,774 |
| 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 |