Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.15
-0.05 (-0.49%)
At close: Nov 11, 2026, 4:00 PM EST
10.23
+0.08 (0.79%)
After-hours: Nov 11, 2026, 7:30 PM EST
Hennessy Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.09 | 10.20 | 10.09 | 10.15 | 10.15 | -0.49% | 6,220 |
| Nov 10, 2026 | 10.22 | 10.35 | 10.05 | 10.20 | 10.20 | -0.05% | 10,736 |
| Nov 9, 2026 | 10.43 | 10.72 | 10.31 | 10.36 | 10.21 | 1.62% | 4,829 |
| Nov 6, 2026 | 10.58 | 10.68 | 10.19 | 10.19 | 10.04 | -3.14% | 8,539 |
| Nov 5, 2026 | 10.49 | 10.52 | 10.30 | 10.52 | 10.37 | -0.09% | 3,113 |
| Nov 4, 2026 | 10.48 | 10.70 | 10.17 | 10.53 | 10.38 | 1.94% | 7,709 |
| Nov 3, 2026 | 10.30 | 10.89 | 10.30 | 10.33 | 10.18 | 0.39% | 12,258 |
| Nov 2, 2026 | 10.44 | 10.51 | 10.26 | 10.29 | 10.14 | 0.39% | 3,810 |
| Oct 30, 2026 | 10.55 | 10.55 | 10.24 | 10.25 | 10.10 | 0.59% | 3,496 |
| Oct 29, 2026 | 10.27 | 10.27 | 10.18 | 10.19 | 10.04 | - | 3,301 |
| Oct 28, 2026 | 10.22 | 10.34 | 10.19 | 10.19 | 10.04 | -0.59% | 1,358 |
| Oct 27, 2026 | 10.20 | 10.55 | 10.17 | 10.25 | 10.10 | 1.38% | 3,267 |
| Oct 26, 2026 | 10.20 | 10.41 | 10.11 | 10.11 | 9.96 | -0.69% | 10,399 |
| Oct 23, 2026 | 10.08 | 10.20 | 10.08 | 10.18 | 10.03 | -0.20% | 2,778 |
| Oct 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.05 | -2.06% | 3,559 |
| Oct 21, 2026 | 10.26 | 10.42 | 10.00 | 10.42 | 10.26 | 1.41% | 13,680 |
| Oct 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.12 | - | 910 |
| Oct 19, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.12 | 0.20% | 1,367 |
| Oct 16, 2026 | 10.25 | 10.34 | 10.25 | 10.25 | 10.10 | -1.72% | 1,381 |
| Oct 15, 2026 | 10.19 | 10.52 | 10.17 | 10.43 | 10.28 | 1.26% | 12,670 |
| Oct 14, 2026 | 10.20 | 10.36 | 10.20 | 10.30 | 10.15 | -0.10% | 2,604 |
| Oct 13, 2026 | 10.27 | 10.63 | 10.22 | 10.31 | 10.16 | 0.59% | 6,559 |
| Oct 12, 2026 | 10.39 | 10.56 | 10.19 | 10.25 | 10.10 | 0.59% | 4,069 |
| Oct 9, 2026 | 10.11 | 10.25 | 10.05 | 10.19 | 10.04 | -0.20% | 9,377 |
| Oct 8, 2026 | 10.15 | 10.24 | 10.15 | 10.21 | 10.06 | -0.58% | 1,567 |
| Oct 7, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.12 | -0.68% | 1,419 |
| Oct 6, 2026 | 10.36 | 10.85 | 10.34 | 10.34 | 10.19 | 0.78% | 1,840 |
| Oct 5, 2026 | 10.43 | 10.43 | 10.24 | 10.26 | 10.11 | -0.48% | 5,761 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.10 | 10.31 | 10.16 | -0.77% | 14,307 |
| Oct 1, 2026 | 9.98 | 10.52 | 9.96 | 10.39 | 10.24 | 3.59% | 14,937 |
| Sep 30, 2026 | 10.05 | 10.30 | 9.91 | 10.03 | 9.88 | -0.69% | 11,884 |
| Sep 29, 2026 | 10.14 | 10.50 | 9.92 | 10.10 | 9.95 | 0.70% | 13,989 |
| Sep 28, 2026 | 10.25 | 10.27 | 9.95 | 10.03 | 9.88 | -1.47% | 9,016 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.15 | 10.18 | 10.03 | -0.10% | 3,148 |
| Sep 24, 2026 | 10.20 | 10.36 | 10.11 | 10.19 | 10.04 | -1.74% | 13,996 |
| Sep 23, 2026 | 10.47 | 10.47 | 10.15 | 10.37 | 10.22 | -1.05% | 2,277 |
| Sep 22, 2026 | 10.35 | 10.52 | 10.14 | 10.48 | 10.33 | 0.48% | 3,529 |
| Sep 21, 2026 | 10.38 | 10.74 | 10.30 | 10.43 | 10.28 | 0.48% | 16,099 |
| Sep 18, 2026 | 10.11 | 10.38 | 10.11 | 10.38 | 10.23 | 1.17% | 12,050 |
| Sep 17, 2026 | 10.13 | 10.28 | 10.13 | 10.26 | 10.11 | 0.79% | 8,363 |
| Sep 16, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.03 | -1.64% | 17,455 |
| Sep 15, 2026 | 10.39 | 10.39 | 10.26 | 10.35 | 10.20 | 0.68% | 5,947 |
| Sep 14, 2026 | 10.24 | 10.34 | 10.24 | 10.28 | 10.13 | -0.19% | 6,663 |
| Sep 11, 2026 | 10.25 | 10.32 | 10.25 | 10.30 | 10.15 | 1.28% | 5,156 |
| Sep 10, 2026 | 10.21 | 10.30 | 10.17 | 10.17 | 10.02 | -0.78% | 10,102 |
| Sep 9, 2026 | 10.25 | 10.37 | 10.25 | 10.25 | 10.10 | -1.11% | 2,898 |
| Sep 8, 2026 | 10.22 | 10.37 | 10.20 | 10.37 | 10.21 | 1.62% | 7,280 |
| Sep 4, 2026 | 10.46 | 10.46 | 10.19 | 10.20 | 10.05 | -1.83% | 9,096 |
| Sep 3, 2026 | 10.28 | 10.50 | 10.22 | 10.39 | 10.24 | 1.51% | 13,921 |
| Sep 2, 2026 | 10.08 | 10.24 | 10.08 | 10.24 | 10.09 | 1.19% | 5,251 |