Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.42
+0.14 (1.41%)
At close: Oct 21, 2026, 4:00 PM EDT
10.21
-0.20 (-1.97%)
After-hours: Oct 21, 2026, 4:10 PM EDT
Hennessy Advisors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 10.26 | 10.42 | 10.00 | 10.42 | 10.42 | 1.41% | 13,680 |
| Oct 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 909 |
| Oct 19, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | 0.20% | 1,367 |
| Oct 16, 2026 | 10.25 | 10.34 | 10.25 | 10.25 | 10.25 | -1.72% | 1,381 |
| Oct 15, 2026 | 10.19 | 10.52 | 10.17 | 10.43 | 10.43 | 1.26% | 12,670 |
| Oct 14, 2026 | 10.20 | 10.36 | 10.20 | 10.30 | 10.30 | -0.10% | 2,604 |
| Oct 13, 2026 | 10.27 | 10.63 | 10.22 | 10.31 | 10.31 | 0.59% | 6,559 |
| Oct 12, 2026 | 10.39 | 10.56 | 10.19 | 10.25 | 10.25 | 0.59% | 4,019 |
| Oct 9, 2026 | 10.11 | 10.25 | 10.05 | 10.19 | 10.19 | -0.20% | 9,376 |
| Oct 8, 2026 | 10.15 | 10.24 | 10.15 | 10.21 | 10.21 | -0.58% | 1,567 |
| Oct 7, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.68% | 1,414 |
| Oct 6, 2026 | 10.36 | 10.85 | 10.34 | 10.34 | 10.34 | 0.78% | 1,840 |
| Oct 5, 2026 | 10.43 | 10.43 | 10.24 | 10.26 | 10.26 | -0.48% | 5,761 |
| Oct 2, 2026 | 10.50 | 10.50 | 10.10 | 10.31 | 10.31 | -0.77% | 14,307 |
| Oct 1, 2026 | 9.98 | 10.52 | 9.96 | 10.39 | 10.39 | 3.59% | 14,937 |
| Sep 30, 2026 | 10.05 | 10.30 | 9.91 | 10.03 | 10.03 | -0.69% | 11,884 |
| Sep 29, 2026 | 10.14 | 10.50 | 9.92 | 10.10 | 10.10 | 0.70% | 13,989 |
| Sep 28, 2026 | 10.25 | 10.27 | 9.95 | 10.03 | 10.03 | -1.47% | 9,016 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.15 | 10.18 | 10.18 | -0.10% | 3,148 |
| Sep 24, 2026 | 10.20 | 10.36 | 10.11 | 10.19 | 10.19 | -1.74% | 13,996 |
| Sep 23, 2026 | 10.47 | 10.47 | 10.15 | 10.37 | 10.37 | -1.05% | 2,277 |
| Sep 22, 2026 | 10.35 | 10.52 | 10.14 | 10.48 | 10.48 | 0.48% | 3,529 |
| Sep 21, 2026 | 10.38 | 10.74 | 10.30 | 10.43 | 10.43 | 0.48% | 16,099 |
| Sep 18, 2026 | 10.11 | 10.38 | 10.11 | 10.38 | 10.38 | 1.17% | 12,050 |
| Sep 17, 2026 | 10.13 | 10.28 | 10.13 | 10.26 | 10.26 | 0.79% | 8,363 |
| Sep 16, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | -1.64% | 17,455 |
| Sep 15, 2026 | 10.39 | 10.39 | 10.26 | 10.35 | 10.35 | 0.68% | 5,947 |
| Sep 14, 2026 | 10.24 | 10.34 | 10.24 | 10.28 | 10.28 | -0.19% | 6,663 |
| Sep 11, 2026 | 10.25 | 10.32 | 10.25 | 10.30 | 10.30 | 1.28% | 5,156 |
| Sep 10, 2026 | 10.21 | 10.30 | 10.17 | 10.17 | 10.17 | -0.78% | 10,102 |
| 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 |