Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
9.60
+0.23 (2.45%)
Dec 31, 2025, 4:00 PM EST - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.37 | 9.70 | 9.30 | 9.60 | 9.60 | 2.45% | 40,339 |
| Dec 30, 2025 | 9.35 | 9.73 | 9.35 | 9.37 | 9.37 | -0.37% | 23,826 |
| 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 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | -2.55% | 841 |
| Nov 26, 2025 | 10.10 | 10.39 | 9.92 | 10.38 | 10.38 | 2.77% | 18,184 |
| Nov 25, 2025 | 10.10 | 10.10 | 9.99 | 10.10 | 10.10 | 1.30% | 2,912 |
| Nov 24, 2025 | 10.01 | 10.05 | 9.92 | 9.97 | 9.97 | -0.99% | 4,785 |
| Nov 21, 2025 | 9.86 | 10.08 | 9.84 | 10.07 | 10.07 | -0.59% | 13,217 |
| Nov 20, 2025 | 10.09 | 10.15 | 9.94 | 10.13 | 10.13 | 0.80% | 2,746 |
| Nov 19, 2025 | 9.96 | 10.09 | 9.92 | 10.05 | 10.05 | 0.10% | 4,041 |
| Nov 18, 2025 | 9.85 | 10.18 | 9.82 | 10.04 | 10.04 | 0.40% | 16,582 |
| Nov 17, 2025 | 9.86 | 10.07 | 9.86 | 10.00 | 10.00 | -0.79% | 7,915 |
| Nov 14, 2025 | 10.04 | 10.21 | 10.04 | 10.08 | 10.08 | 0.94% | 1,509 |
| Nov 13, 2025 | 9.97 | 10.00 | 9.93 | 9.99 | 9.99 | 0.67% | 1,688 |
| Nov 12, 2025 | 9.97 | 10.08 | 9.88 | 9.92 | 9.92 | -1.64% | 5,204 |
| Nov 11, 2025 | 10.03 | 10.17 | 10.03 | 10.09 | 9.95 | -0.35% | 5,735 |
| Nov 10, 2025 | 9.83 | 10.21 | 9.83 | 10.12 | 9.98 | 1.71% | 14,044 |
| Nov 7, 2025 | 9.72 | 9.96 | 9.70 | 9.95 | 9.81 | 1.53% | 3,659 |
| Nov 6, 2025 | 9.93 | 9.93 | 9.75 | 9.80 | 9.67 | -0.41% | 3,649 |
| Nov 5, 2025 | 9.34 | 9.84 | 9.34 | 9.84 | 9.71 | 2.18% | 2,226 |
| Nov 4, 2025 | 9.42 | 9.82 | 9.42 | 9.63 | 9.50 | -0.72% | 19,022 |
| Nov 3, 2025 | 9.75 | 9.81 | 9.64 | 9.70 | 9.57 | -1.12% | 8,548 |
| Oct 31, 2025 | 9.63 | 9.81 | 9.59 | 9.81 | 9.68 | 0.10% | 5,673 |
| Oct 30, 2025 | 9.47 | 9.84 | 9.35 | 9.80 | 9.67 | 4.93% | 11,884 |
| Oct 29, 2025 | 9.65 | 9.65 | 9.34 | 9.34 | 9.21 | -1.99% | 16,683 |
| Oct 28, 2025 | 9.84 | 9.89 | 9.53 | 9.53 | 9.40 | -0.21% | 8,216 |
| Oct 27, 2025 | 9.35 | 9.60 | 9.13 | 9.55 | 9.42 | 0.10% | 9,494 |
| Oct 24, 2025 | 9.40 | 9.54 | 9.33 | 9.54 | 9.41 | 2.25% | 3,391 |
| Oct 23, 2025 | 9.59 | 9.59 | 9.22 | 9.33 | 9.20 | -0.74% | 11,629 |
| Oct 22, 2025 | 9.18 | 9.52 | 9.10 | 9.40 | 9.27 | 4.79% | 26,738 |
| Oct 21, 2025 | 9.78 | 9.89 | 8.90 | 8.97 | 8.85 | -9.39% | 88,547 |