Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
11.94
-0.51 (-4.10%)
At close: Sep 5, 2025, 4:00 PM
12.19
+0.25 (2.09%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.17 | 12.68 | 11.92 | 12.16 | 12.16 | -2.33% | 32,535 |
| Sep 4, 2025 | 12.41 | 13.00 | 12.05 | 12.45 | 12.45 | 1.47% | 30,158 |
| Sep 3, 2025 | 11.98 | 12.65 | 11.86 | 12.27 | 12.27 | 4.43% | 7,570 |
| Sep 2, 2025 | 11.55 | 11.91 | 11.55 | 11.75 | 11.75 | 0.57% | 4,945 |
| Aug 29, 2025 | 11.70 | 12.24 | 11.68 | 11.68 | 11.68 | 0.80% | 2,957 |
| Aug 28, 2025 | 11.55 | 11.70 | 11.55 | 11.59 | 11.59 | 1.22% | 3,614 |
| Aug 27, 2025 | 11.32 | 11.49 | 10.89 | 11.45 | 11.45 | 0.79% | 3,127 |
| Aug 26, 2025 | 11.31 | 11.74 | 11.01 | 11.36 | 11.36 | 1.79% | 5,606 |
| Aug 25, 2025 | 11.04 | 11.38 | 11.04 | 11.16 | 11.16 | -0.18% | 32,133 |
| Aug 22, 2025 | 11.03 | 11.47 | 10.88 | 11.18 | 11.18 | 1.45% | 3,685 |
| Aug 21, 2025 | 11.18 | 11.20 | 11.02 | 11.02 | 11.02 | -1.34% | 2,402 |
| Aug 20, 2025 | 11.13 | 11.27 | 11.06 | 11.17 | 11.17 | -0.36% | 7,485 |
| Aug 19, 2025 | 11.20 | 11.31 | 10.92 | 11.21 | 11.07 | 2.56% | 13,167 |
| Aug 18, 2025 | 10.67 | 11.21 | 10.67 | 10.93 | 10.80 | 2.44% | 6,986 |
| Aug 15, 2025 | 10.70 | 11.01 | 10.49 | 10.67 | 10.54 | -0.28% | 8,809 |
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.57 | - | 8,597 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.57 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.53 | 1.23% | 29,930 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.42 | 10.53 | 10.40 | -8.36% | 28,573 |
| Aug 8, 2025 | 12.50 | 12.50 | 11.48 | 11.49 | 11.35 | -2.63% | 17,947 |
| Aug 7, 2025 | 12.00 | 12.55 | 10.51 | 11.80 | 11.66 | -4.45% | 28,829 |
| Aug 6, 2025 | 12.15 | 12.86 | 11.97 | 12.35 | 12.20 | -2.22% | 2,953 |
| Aug 5, 2025 | 12.64 | 12.75 | 12.00 | 12.63 | 12.48 | -1.25% | 3,453 |
| Aug 4, 2025 | 12.19 | 12.79 | 12.19 | 12.79 | 12.63 | 3.15% | 9,618 |
| Aug 1, 2025 | 12.67 | 12.67 | 11.65 | 12.40 | 12.25 | -2.52% | 4,019 |
| Jul 31, 2025 | 12.79 | 12.79 | 12.14 | 12.72 | 12.57 | -0.55% | 1,662 |
| Jul 30, 2025 | 12.63 | 12.96 | 12.00 | 12.79 | 12.63 | 0.71% | 3,512 |
| Jul 29, 2025 | 12.75 | 13.01 | 12.55 | 12.70 | 12.55 | 0.95% | 1,616 |
| Jul 28, 2025 | 13.10 | 13.19 | 12.40 | 12.58 | 12.43 | -2.40% | 7,772 |
| Jul 25, 2025 | 12.60 | 13.00 | 12.60 | 12.89 | 12.73 | 1.82% | 15,424 |
| Jul 24, 2025 | 12.44 | 13.00 | 12.30 | 12.66 | 12.51 | -2.16% | 8,559 |
| Jul 23, 2025 | 12.75 | 13.02 | 12.68 | 12.94 | 12.78 | 2.86% | 10,529 |
| Jul 22, 2025 | 12.83 | 13.06 | 12.33 | 12.58 | 12.43 | -1.87% | 10,747 |
| Jul 21, 2025 | 12.87 | 13.00 | 12.82 | 12.82 | 12.66 | 0.55% | 13,181 |
| Jul 18, 2025 | 12.90 | 13.07 | 12.54 | 12.75 | 12.60 | 0.24% | 9,661 |
| Jul 17, 2025 | 12.46 | 12.87 | 12.10 | 12.72 | 12.57 | 3.41% | 6,268 |
| Jul 16, 2025 | 11.69 | 12.30 | 11.60 | 12.30 | 12.15 | 1.49% | 2,279 |
| Jul 15, 2025 | 12.05 | 12.12 | 12.00 | 12.12 | 11.97 | -0.66% | 2,200 |
| Jul 14, 2025 | 12.21 | 12.42 | 12.01 | 12.20 | 12.05 | -0.57% | 8,411 |
| Jul 11, 2025 | 12.29 | 12.29 | 12.01 | 12.27 | 12.12 | -0.18% | 3,496 |
| Jul 10, 2025 | 12.84 | 12.89 | 12.29 | 12.29 | 12.14 | -4.12% | 9,161 |
| Jul 9, 2025 | 13.09 | 13.09 | 12.46 | 12.82 | 12.66 | 1.58% | 7,342 |
| Jul 8, 2025 | 12.54 | 12.94 | 12.41 | 12.62 | 12.47 | -0.24% | 7,872 |
| Jul 7, 2025 | 12.89 | 12.89 | 12.59 | 12.65 | 12.50 | 2.43% | 4,281 |
| Jul 3, 2025 | 12.68 | 12.68 | 12.35 | 12.35 | 12.20 | -2.60% | 1,712 |
| Jul 2, 2025 | 12.60 | 12.70 | 12.25 | 12.68 | 12.53 | 1.28% | 4,777 |
| Jul 1, 2025 | 12.59 | 12.73 | 12.52 | 12.52 | 12.37 | -0.63% | 3,216 |
| Jun 30, 2025 | 12.50 | 12.60 | 12.00 | 12.60 | 12.45 | 0.80% | 8,644 |
| Jun 27, 2025 | 11.95 | 12.52 | 11.75 | 12.50 | 12.35 | 4.60% | 11,580 |
| Jun 26, 2025 | 11.84 | 12.12 | 11.50 | 11.95 | 11.81 | 0.08% | 8,644 |