Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.25
-0.12 (-1.16%)
Sep 9, 2026, 4:00 PM EDT - Market closed
Hennessy Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 10.25 | 10.37 | 10.25 | 10.25 | 10.25 | -1.11% | 2,898 |
| Sep 8, 2026 | 10.22 | 10.37 | 10.20 | 10.37 | 10.37 | 1.62% | 7,280 |
| Sep 4, 2026 | 10.46 | 10.46 | 10.19 | 10.20 | 10.20 | -1.83% | 9,096 |
| Sep 3, 2026 | 10.28 | 10.50 | 10.22 | 10.39 | 10.39 | 1.51% | 13,921 |
| Sep 2, 2026 | 10.08 | 10.24 | 10.08 | 10.24 | 10.24 | 1.19% | 5,251 |
| Sep 1, 2026 | 10.13 | 10.13 | 10.10 | 10.12 | 10.12 | 0.40% | 3,103 |
| Aug 31, 2026 | 10.14 | 10.14 | 10.01 | 10.08 | 10.08 | -0.64% | 9,804 |
| Aug 28, 2026 | 9.93 | 10.14 | 9.93 | 10.14 | 10.14 | 1.45% | 7,283 |
| Aug 27, 2026 | 10.02 | 10.03 | 9.93 | 10.00 | 10.00 | -0.35% | 9,995 |
| Aug 26, 2026 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | 1.11% | 2,541 |
| Aug 25, 2026 | 9.91 | 9.96 | 9.90 | 9.92 | 9.92 | 0.20% | 9,538 |
| Aug 24, 2026 | 9.84 | 9.93 | 9.84 | 9.90 | 9.90 | 0.10% | 2,170 |
| Aug 21, 2026 | 9.90 | 10.01 | 9.88 | 9.89 | 9.89 | - | 4,024 |
| Aug 20, 2026 | 9.90 | 9.95 | 9.86 | 9.89 | 9.89 | 0.20% | 6,037 |
| Aug 19, 2026 | 10.10 | 10.10 | 10.00 | 10.02 | 9.87 | - | 6,466 |
| Aug 18, 2026 | 9.98 | 10.09 | 9.93 | 10.02 | 9.87 | 0.40% | 13,502 |
| Aug 17, 2026 | 10.09 | 10.15 | 9.98 | 9.98 | 9.83 | -0.45% | 9,851 |
| Aug 14, 2026 | 9.98 | 10.09 | 9.86 | 10.03 | 9.87 | 0.35% | 5,500 |
| Aug 13, 2026 | 10.10 | 10.10 | 9.95 | 9.99 | 9.84 | 0.04% | 3,696 |
| Aug 12, 2026 | 9.97 | 10.10 | 9.97 | 9.99 | 9.84 | 0.36% | 12,217 |
| Aug 11, 2026 | 9.87 | 9.97 | 9.87 | 9.95 | 9.80 | 0.25% | 4,469 |
| Aug 10, 2026 | 9.90 | 10.00 | 9.86 | 9.93 | 9.78 | -0.05% | 5,425 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.90 | 9.93 | 9.78 | 0.10% | 1,285 |
| Aug 6, 2026 | 9.87 | 9.98 | 9.84 | 9.92 | 9.77 | 0.66% | 5,817 |
| Aug 5, 2026 | 9.85 | 9.89 | 9.81 | 9.86 | 9.71 | 0.97% | 2,281 |
| Aug 4, 2026 | 9.87 | 9.92 | 9.76 | 9.76 | 9.61 | -1.61% | 4,297 |
| Aug 3, 2026 | 9.85 | 9.92 | 9.83 | 9.92 | 9.77 | 0.92% | 2,866 |
| Jul 31, 2026 | 9.79 | 9.87 | 9.76 | 9.83 | 9.68 | 0.08% | 12,827 |
| Jul 30, 2026 | 9.74 | 9.85 | 9.74 | 9.82 | 9.67 | 0.22% | 4,581 |
| Jul 29, 2026 | 9.81 | 9.88 | 9.75 | 9.80 | 9.65 | -1.70% | 9,464 |
| Jul 28, 2026 | 9.77 | 9.97 | 9.77 | 9.97 | 9.82 | 1.25% | 2,430 |
| Jul 27, 2026 | 9.88 | 9.89 | 9.79 | 9.85 | 9.70 | 0.27% | 2,591 |
| Jul 24, 2026 | 9.93 | 9.97 | 9.82 | 9.82 | 9.67 | -0.10% | 5,894 |
| Jul 23, 2026 | 9.93 | 9.99 | 9.83 | 9.83 | 9.68 | -2.19% | 5,139 |
| Jul 22, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 9.90 | 1.01% | 918 |
| Jul 21, 2026 | 9.92 | 10.00 | 9.90 | 9.95 | 9.80 | -0.30% | 7,505 |
| Jul 20, 2026 | 9.90 | 10.23 | 9.90 | 9.98 | 9.83 | -0.10% | 15,714 |
| Jul 17, 2026 | 10.07 | 10.07 | 9.98 | 9.99 | 9.84 | -0.40% | 1,603 |
| Jul 16, 2026 | 10.05 | 10.06 | 10.01 | 10.03 | 9.88 | -0.33% | 5,360 |
| Jul 15, 2026 | 10.09 | 10.10 | 10.06 | 10.06 | 9.91 | 0.84% | 5,263 |
| Jul 14, 2026 | 9.96 | 10.06 | 9.96 | 9.98 | 9.83 | -0.50% | 1,495 |
| Jul 13, 2026 | 10.15 | 10.15 | 9.99 | 10.03 | 9.88 | -1.18% | 1,735 |
| Jul 10, 2026 | 10.05 | 10.20 | 10.02 | 10.15 | 10.00 | -0.49% | 7,557 |
| Jul 9, 2026 | 10.17 | 10.20 | 10.17 | 10.20 | 10.05 | 0.10% | 5,313 |
| Jul 8, 2026 | 10.14 | 10.27 | 10.03 | 10.19 | 10.04 | -0.68% | 1,854 |
| Jul 7, 2026 | 10.10 | 10.27 | 10.10 | 10.26 | 10.11 | 1.93% | 1,721 |
| Jul 6, 2026 | 10.15 | 10.15 | 9.99 | 10.07 | 9.92 | 0.76% | 5,481 |
| Jul 2, 2026 | 9.97 | 10.16 | 9.97 | 9.99 | 9.84 | -2.54% | 1,850 |
| Jul 1, 2026 | 10.21 | 10.32 | 10.15 | 10.25 | 10.10 | 0.99% | 5,226 |
| Jun 30, 2026 | 10.06 | 10.22 | 9.98 | 10.15 | 10.00 | -1.17% | 14,771 |