Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.12
+0.22 (2.28%)
At close: Jun 18, 2026, 4:00 PM EDT
10.23
+0.12 (1.14%)
After-hours: Jun 18, 2026, 4:10 PM EDT
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,134 |
| 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 |
| May 15, 2026 | 10.00 | 10.10 | 9.92 | 9.92 | 9.77 | -0.30% | 3,606 |
| May 14, 2026 | 9.84 | 10.07 | 9.84 | 9.95 | 9.80 | 0.91% | 4,749 |
| May 13, 2026 | 10.00 | 10.16 | 9.86 | 9.86 | 9.72 | -3.24% | 4,393 |
| May 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.04 | 0.30% | 509 |
| May 11, 2026 | 10.00 | 10.19 | 9.95 | 10.16 | 10.01 | -0.97% | 27,821 |
| May 8, 2026 | 10.20 | 10.26 | 10.15 | 10.26 | 10.11 | 0.59% | 3,435 |
| May 7, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.05 | 2.93% | 3,007 |
| May 6, 2026 | 9.91 | 10.19 | 9.91 | 9.91 | 9.76 | -0.55% | 6,119 |
| May 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.82 | 0.45% | 849 |
| May 4, 2026 | 10.00 | 10.14 | 9.92 | 9.92 | 9.77 | -1.00% | 2,361 |
| May 1, 2026 | 9.92 | 10.02 | 9.92 | 10.02 | 9.87 | 0.20% | 4,825 |
| Apr 30, 2026 | 9.91 | 10.00 | 9.91 | 10.00 | 9.85 | - | 2,650 |
| Apr 29, 2026 | 9.78 | 10.00 | 9.78 | 10.00 | 9.85 | 2.25% | 7,309 |
| Apr 28, 2026 | 9.75 | 9.88 | 9.75 | 9.78 | 9.64 | 0.20% | 18,300 |
| Apr 27, 2026 | 9.92 | 9.92 | 9.75 | 9.76 | 9.62 | -1.06% | 1,607 |
| Apr 24, 2026 | 9.70 | 9.87 | 9.70 | 9.87 | 9.72 | -0.65% | 881 |
| Apr 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | -0.10% | 512 |
| Apr 21, 2026 | 9.87 | 9.95 | 9.80 | 9.94 | 9.79 | 1.02% | 1,768 |
| Apr 20, 2026 | 9.95 | 9.95 | 9.84 | 9.84 | 9.70 | -1.60% | 1,902 |
| Apr 17, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 9.85 | 1.83% | 3,635 |
| Apr 16, 2026 | 9.89 | 9.89 | 9.79 | 9.82 | 9.68 | -0.20% | 6,987 |
| Apr 15, 2026 | 9.90 | 9.90 | 9.70 | 9.84 | 9.70 | -0.91% | 12,388 |
| Apr 14, 2026 | 9.99 | 9.99 | 9.92 | 9.93 | 9.78 | -0.70% | 3,299 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 1.01% | 1,189 |
| Apr 10, 2026 | 9.85 | 9.95 | 9.85 | 9.90 | 9.75 | 1.33% | 5,678 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.77 | 9.77 | 9.63 | - | 1,274 |
| Apr 8, 2026 | 9.82 | 9.91 | 9.77 | 9.77 | 9.63 | 0.41% | 3,684 |