Hennessy Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	9.81	9.88	9.75	9.80	9.80	-1.70%	9,463
Jul 28, 2026	9.77	9.97	9.77	9.97	9.97	1.25%	2,426
Jul 27, 2026	9.88	9.89	9.79	9.85	9.85	0.27%	2,561
Jul 24, 2026	9.93	9.97	9.82	9.82	9.82	-0.10%	5,894
Jul 23, 2026	9.93	9.99	9.83	9.83	9.83	-2.19%	5,138
Jul 22, 2026	9.94	10.05	9.94	10.05	10.05	1.01%	918
Jul 21, 2026	9.92	10.00	9.90	9.95	9.95	-0.30%	7,505
Jul 20, 2026	9.90	10.23	9.90	9.98	9.98	-0.10%	15,713
Jul 17, 2026	10.07	10.07	9.98	9.99	9.99	-0.40%	1,603
Jul 16, 2026	10.05	10.06	10.01	10.03	10.03	-0.33%	5,360
Jul 15, 2026	10.09	10.10	10.06	10.06	10.06	0.84%	5,263
Jul 14, 2026	9.96	10.06	9.96	9.98	9.98	-0.50%	1,495
Jul 13, 2026	10.15	10.15	9.99	10.03	10.03	-1.18%	1,735
Jul 10, 2026	10.05	10.20	10.02	10.15	10.15	-0.49%	7,557
Jul 9, 2026	10.17	10.20	10.17	10.20	10.20	0.10%	5,313
Jul 8, 2026	10.14	10.27	10.03	10.19	10.19	-0.68%	1,854
Jul 7, 2026	10.10	10.27	10.10	10.26	10.26	1.93%	1,721
Jul 6, 2026	10.15	10.15	9.99	10.07	10.07	0.76%	5,481
Jul 2, 2026	9.97	10.16	9.97	9.99	9.99	-2.54%	1,850
Jul 1, 2026	10.21	10.32	10.15	10.25	10.25	0.99%	5,226
Jun 30, 2026	10.06	10.22	9.98	10.15	10.15	-1.17%	14,771
Jun 29, 2026	10.29	10.29	9.89	10.27	10.27	-0.48%	1,670
Jun 26, 2026	9.85	10.32	9.85	10.32	10.32	4.35%	12,627
Jun 25, 2026	10.05	10.05	9.89	9.89	9.89	-1.59%	1,040
Jun 24, 2026	10.02	10.19	9.90	10.05	10.05	-0.69%	962
Jun 23, 2026	9.94	10.12	9.91	10.12	10.12	0.80%	2,725
Jun 22, 2026	10.23	10.23	9.89	10.04	10.04	-1.86%	4,003
Jun 18, 2026	9.89	10.29	9.80	10.23	10.23	3.44%	17,520
Jun 17, 2026	9.95	10.00	9.84	9.89	9.89	0.10%	1,136
Jun 16, 2026	9.95	10.00	9.82	9.88	9.88	-0.10%	2,357
Jun 15, 2026	9.89	10.08	9.84	9.89	9.89	0.92%	5,938
Jun 12, 2026	9.80	9.94	9.76	9.80	9.80	0.10%	3,512
Jun 11, 2026	9.70	9.85	9.68	9.79	9.79	-0.10%	13,401
Jun 10, 2026	9.63	9.91	9.63	9.80	9.80	-0.20%	6,206
Jun 9, 2026	9.93	10.02	9.82	9.82	9.82	-1.31%	8,679
Jun 8, 2026	9.91	10.01	9.80	9.95	9.95	1.74%	7,128
Jun 5, 2026	9.80	9.97	9.78	9.78	9.78	-0.20%	4,966
Jun 4, 2026	10.08	10.08	9.80	9.80	9.80	-0.96%	9,907
Jun 3, 2026	9.94	10.04	9.88	9.90	9.90	-0.85%	11,107
Jun 2, 2026	9.99	10.13	9.93	9.98	9.98	0.71%	1,532
Jun 1, 2026	10.10	10.10	9.90	9.91	9.91	-2.99%	6,756
May 29, 2026	10.10	10.22	10.04	10.22	10.22	1.14%	1,538
May 28, 2026	10.32	10.37	9.84	10.10	10.10	-2.79%	11,089
May 27, 2026	10.35	10.50	10.32	10.39	10.39	0.39%	23,345
May 26, 2026	10.35	10.60	10.30	10.35	10.35	0.49%	13,659
May 22, 2026	10.20	10.30	10.19	10.30	10.30	1.98%	7,572
May 21, 2026	10.03	10.11	9.89	10.10	10.10	0.10%	10,311
May 20, 2026	9.94	10.24	9.94	10.24	10.09	3.23%	14,243
May 19, 2026	10.15	10.17	9.92	9.92	9.77	-2.07%	20,339
May 18, 2026	10.16	10.16	9.86	10.13	9.98	2.12%	7,206