Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
9.93
-0.07 (-0.70%)
Apr 14, 2026, 4:00 PM EDT - Market closed
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.99 | 9.99 | 9.92 | 9.93 | 9.93 | -0.70% | 3,289 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | 1,170 |
| Apr 10, 2026 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | 1.33% | 5,678 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.77 | 9.77 | 9.77 | - | 1,274 |
| Apr 8, 2026 | 9.82 | 9.91 | 9.77 | 9.77 | 9.77 | 0.41% | 3,684 |
| Apr 7, 2026 | 9.62 | 9.74 | 9.62 | 9.73 | 9.73 | 0.93% | 3,700 |
| Apr 6, 2026 | 9.75 | 9.87 | 9.64 | 9.64 | 9.64 | -1.15% | 4,833 |
| Apr 2, 2026 | 9.75 | 9.88 | 9.72 | 9.75 | 9.75 | -0.49% | 147,562 |
| Apr 1, 2026 | 9.75 | 9.84 | 9.74 | 9.80 | 9.80 | 0.51% | 18,844 |
| Mar 31, 2026 | 9.65 | 9.84 | 9.55 | 9.75 | 9.75 | 1.04% | 13,307 |
| Mar 30, 2026 | 9.55 | 9.65 | 9.49 | 9.65 | 9.65 | 1.47% | 2,125 |
| Mar 27, 2026 | 9.51 | 9.60 | 9.45 | 9.51 | 9.51 | -0.83% | 6,830 |
| Mar 26, 2026 | 9.84 | 9.84 | 9.50 | 9.59 | 9.59 | -1.74% | 8,043 |
| Mar 25, 2026 | 9.84 | 9.85 | 9.59 | 9.76 | 9.76 | 2.20% | 8,555 |
| Mar 24, 2026 | 9.79 | 9.84 | 9.55 | 9.55 | 9.55 | -1.34% | 5,774 |
| Mar 23, 2026 | 9.54 | 9.82 | 9.48 | 9.68 | 9.68 | 4.20% | 7,526 |
| Mar 20, 2026 | 9.89 | 9.89 | 9.29 | 9.29 | 9.29 | -4.72% | 31,861 |
| Mar 19, 2026 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 0.83% | 1,638 |
| Mar 18, 2026 | 9.85 | 9.89 | 9.67 | 9.67 | 9.67 | -0.72% | 4,032 |
| Mar 17, 2026 | 9.68 | 9.94 | 9.68 | 9.74 | 9.74 | 0.31% | 3,618 |
| Mar 16, 2026 | 9.61 | 9.95 | 9.60 | 9.71 | 9.71 | -0.21% | 3,260 |
| Mar 13, 2026 | 9.89 | 9.89 | 9.73 | 9.73 | 9.73 | 0.21% | 2,144 |
| Mar 12, 2026 | 10.06 | 10.06 | 9.53 | 9.71 | 9.71 | -2.90% | 13,103 |
| Mar 11, 2026 | 10.03 | 10.03 | 9.99 | 10.00 | 10.00 | 1.63% | 959 |
| Mar 10, 2026 | 9.99 | 10.02 | 9.84 | 9.84 | 9.84 | -0.20% | 5,013 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.84 | 9.86 | 9.86 | -1.00% | 4,809 |
| Mar 6, 2026 | 10.10 | 10.17 | 9.95 | 9.96 | 9.96 | -1.97% | 6,464 |
| Mar 5, 2026 | 10.13 | 10.30 | 10.13 | 10.16 | 10.16 | 0.99% | 7,247 |
| Mar 4, 2026 | 10.05 | 10.15 | 9.90 | 10.06 | 10.06 | 0.40% | 12,484 |
| Mar 3, 2026 | 9.85 | 10.15 | 9.85 | 10.02 | 10.02 | 1.01% | 8,467 |
| Mar 2, 2026 | 10.05 | 10.17 | 9.82 | 9.92 | 9.92 | -1.29% | 14,674 |
| Feb 27, 2026 | 9.91 | 10.11 | 9.89 | 10.05 | 10.05 | 1.41% | 8,289 |
| Feb 26, 2026 | 9.77 | 10.15 | 9.77 | 9.91 | 9.91 | 1.54% | 13,384 |
| Feb 25, 2026 | 9.88 | 9.90 | 9.76 | 9.76 | 9.76 | -1.01% | 1,418 |
| Feb 24, 2026 | 9.91 | 9.97 | 9.86 | 9.86 | 9.86 | - | 3,357 |
| Feb 23, 2026 | 9.96 | 9.96 | 9.86 | 9.86 | 9.86 | -0.90% | 3,832 |
| Feb 20, 2026 | 9.95 | 10.16 | 9.92 | 9.95 | 9.95 | - | 7,765 |
| Feb 19, 2026 | 9.90 | 10.05 | 9.87 | 9.95 | 9.95 | -0.10% | 1,458 |
| Feb 18, 2026 | 10.07 | 10.14 | 9.88 | 9.96 | 9.96 | -1.19% | 10,814 |
| Feb 17, 2026 | 10.09 | 10.23 | 9.93 | 10.08 | 9.93 | 0.20% | 9,695 |
| Feb 13, 2026 | 10.04 | 10.23 | 10.00 | 10.06 | 9.91 | 0.20% | 10,936 |
| Feb 12, 2026 | 10.09 | 10.27 | 9.72 | 10.04 | 9.89 | 0.70% | 30,723 |
| Feb 11, 2026 | 10.14 | 10.17 | 9.92 | 9.97 | 9.82 | -1.38% | 8,596 |
| Feb 10, 2026 | 10.34 | 10.34 | 10.11 | 10.11 | 9.96 | 0.50% | 2,475 |
| Feb 9, 2026 | 9.80 | 10.25 | 9.60 | 10.06 | 9.91 | 1.82% | 24,878 |
| Feb 6, 2026 | 9.91 | 10.03 | 9.82 | 9.88 | 9.73 | 1.86% | 5,980 |
| Feb 5, 2026 | 10.01 | 10.20 | 9.70 | 9.70 | 9.56 | -4.43% | 30,980 |
| Feb 4, 2026 | 10.04 | 10.20 | 9.93 | 10.15 | 10.00 | 1.50% | 21,412 |
| Feb 3, 2026 | 10.08 | 10.13 | 9.75 | 10.00 | 9.85 | -1.23% | 34,797 |
| Feb 2, 2026 | 10.21 | 10.24 | 9.67 | 10.13 | 9.97 | -1.12% | 56,737 |