NASDAQ : HNNA
Hennessy Advisors, Inc. — Price history
Financials · Asset Management · United States
Last price 10.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 80.55M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hennessy Advisors, Inc. (HNNA) closed at 10.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.55 | 10.55 | 10.24 | 10.25 | 3,496 | +0.59% |
| 2026-10-29 | 10.27 | 10.27 | 10.18 | 10.19 | 3,301 | +0.00% |
| 2026-10-28 | 10.22 | 10.335 | 10.19 | 10.19 | 1,358 | -0.59% |
| 2026-10-27 | 10.2 | 10.55 | 10.17 | 10.25 | 3,267 | +1.38% |
| 2026-10-26 | 10.2 | 10.405 | 10.11 | 10.11 | 10,399 | -0.69% |
| 2026-10-23 | 10.08 | 10.2 | 10.08 | 10.18 | 2,778 | -0.20% |
| 2026-10-22 | 10.52 | 10.52 | 10.2 | 10.2 | 3,559 | -2.06% |
| 2026-10-21 | 10.26 | 10.415 | 10 | 10.415 | 13,680 | +1.41% |
| 2026-10-20 | 10.27 | 10.27 | 10.27 | 10.27 | 910 | +0.00% |
| 2026-10-19 | 10.26 | 10.27 | 10.26 | 10.27 | 1,367 | +0.20% |
| 2026-10-16 | 10.25 | 10.34 | 10.25 | 10.25 | 1,381 | -1.72% |
| 2026-10-15 | 10.185 | 10.521 | 10.17 | 10.43 | 12,670 | +1.26% |
| 2026-10-14 | 10.2 | 10.36 | 10.2 | 10.3 | 2,604 | -0.10% |
| 2026-10-13 | 10.269 | 10.63 | 10.22 | 10.31 | 6,559 | +0.59% |
| 2026-10-12 | 10.392 | 10.56 | 10.189 | 10.25 | 4,019 | +0.59% |
| 2026-10-09 | 10.11 | 10.25 | 10.05 | 10.19 | 9,376 | -0.20% |
| 2026-10-08 | 10.15 | 10.235 | 10.15 | 10.21 | 1,567 | -0.58% |
| 2026-10-07 | 10.29 | 10.29 | 10.27 | 10.27 | 1,414 | -0.68% |
| 2026-10-06 | 10.36 | 10.85 | 10.34 | 10.34 | 1,840 | +0.78% |
| 2026-10-05 | 10.43 | 10.43 | 10.235 | 10.26 | 5,761 | -0.48% |
| 2026-10-02 | 10.495 | 10.495 | 10.1 | 10.31 | 14,307 | -0.77% |
| 2026-10-01 | 9.98 | 10.52 | 9.96 | 10.39 | 14,937 | +3.59% |
| 2026-09-30 | 10.05 | 10.3 | 9.91 | 10.03 | 11,884 | -0.69% |
| 2026-09-29 | 10.14 | 10.5 | 9.92 | 10.1 | 13,989 | +0.70% |
| 2026-09-28 | 10.25 | 10.27 | 9.95 | 10.03 | 9,016 | -1.47% |
| 2026-09-25 | 10.55 | 10.55 | 10.15 | 10.18 | 3,148 | -0.10% |
| 2026-09-24 | 10.2 | 10.36 | 10.11 | 10.19 | 13,996 | -1.74% |
| 2026-09-23 | 10.47 | 10.47 | 10.15 | 10.37 | 2,277 | -1.05% |
| 2026-09-22 | 10.35 | 10.515 | 10.135 | 10.48 | 3,529 | +0.48% |
| 2026-09-21 | 10.38 | 10.74 | 10.3 | 10.43 | 16,098 | +0.48% |
| 2026-09-18 | 10.11 | 10.38 | 10.11 | 10.38 | 12,050 | +1.17% |
| 2026-09-17 | 10.13 | 10.28 | 10.13 | 10.26 | 8,363 | +0.79% |
| 2026-09-16 | 10.35 | 10.35 | 10.18 | 10.18 | 17,455 | -1.64% |
| 2026-09-15 | 10.39 | 10.39 | 10.26 | 10.35 | 5,947 | +0.68% |
| 2026-09-14 | 10.24 | 10.335 | 10.235 | 10.28 | 6,663 | -0.19% |
| 2026-09-11 | 10.25 | 10.32 | 10.25 | 10.3 | 5,156 | +1.28% |
| 2026-09-10 | 10.205 | 10.3 | 10.17 | 10.17 | 10,102 | -0.78% |
| 2026-09-09 | 10.25 | 10.37 | 10.25 | 10.25 | 2,898 | -1.11% |
| 2026-09-08 | 10.22 | 10.365 | 10.2 | 10.365 | 7,280 | +1.62% |
| 2026-09-04 | 10.455 | 10.455 | 10.19 | 10.2 | 9,096 | -1.83% |
| 2026-09-03 | 10.28 | 10.5 | 10.22 | 10.39 | 13,921 | +1.51% |
| 2026-09-02 | 10.08 | 10.235 | 10.08 | 10.235 | 5,251 | +1.19% |
| 2026-09-01 | 10.13 | 10.13 | 10.095 | 10.115 | 3,103 | +0.40% |
| 2026-08-31 | 10.14 | 10.14 | 10.01 | 10.075 | 9,804 | -0.64% |
| 2026-08-28 | 9.93 | 10.14 | 9.93 | 10.14 | 7,283 | +1.45% |
| 2026-08-27 | 10.02 | 10.033 | 9.93 | 9.995 | 9,995 | -0.35% |
| 2026-08-26 | 9.91 | 10.03 | 9.91 | 10.03 | 2,541 | +1.11% |
| 2026-08-25 | 9.905 | 9.96 | 9.9 | 9.92 | 9,538 | +0.20% |
| 2026-08-24 | 9.84 | 9.925 | 9.84 | 9.9 | 2,170 | +0.10% |
| 2026-08-21 | 9.9 | 10.009 | 9.88 | 9.89 | 4,024 | +0.00% |
| 2026-08-20 | 9.9 | 9.95 | 9.86 | 9.89 | 6,037 | +0.20% |
| 2026-08-19 | 10.1 | 10.1 | 10 | 10.02 | 6,466 | +0.00% |
| 2026-08-18 | 9.98 | 10.09 | 9.93 | 10.02 | 13,502 | +0.40% |
| 2026-08-17 | 10.09 | 10.145 | 9.98 | 9.98 | 9,851 | -0.45% |
| 2026-08-14 | 9.975 | 10.09 | 9.86 | 10.025 | 5,500 | +0.35% |
| 2026-08-13 | 10.1 | 10.1 | 9.95 | 9.99 | 3,696 | +0.04% |
| 2026-08-12 | 9.968 | 10.1 | 9.968 | 9.986 | 12,217 | +0.36% |
| 2026-08-11 | 9.871 | 9.965 | 9.871 | 9.95 | 4,469 | +0.25% |
| 2026-08-10 | 9.9 | 10 | 9.86 | 9.925 | 5,425 | -0.05% |
| 2026-08-07 | 9.956 | 9.956 | 9.9 | 9.93 | 1,285 | +0.10% |
| 2026-08-06 | 9.87 | 9.98 | 9.84 | 9.92 | 5,817 | +0.66% |
| 2026-08-05 | 9.85 | 9.89 | 9.81 | 9.855 | 2,281 | +0.97% |
| 2026-08-04 | 9.866 | 9.919 | 9.76 | 9.76 | 4,297 | -1.61% |
| 2026-08-03 | 9.85 | 9.92 | 9.83 | 9.92 | 2,866 | +0.92% |
| 2026-07-31 | 9.79 | 9.87 | 9.76 | 9.83 | 12,827 | +0.08% |
| 2026-07-30 | 9.74 | 9.85 | 9.74 | 9.822 | 4,581 | +0.22% |
| 2026-07-29 | 9.81 | 9.88 | 9.75 | 9.8 | 9,464 | -1.70% |
| 2026-07-28 | 9.77 | 9.97 | 9.77 | 9.97 | 2,430 | +1.25% |
| 2026-07-27 | 9.88 | 9.89 | 9.79 | 9.847 | 2,591 | +0.27% |
| 2026-07-24 | 9.93 | 9.97 | 9.82 | 9.82 | 5,894 | -0.10% |
| 2026-07-23 | 9.93 | 9.99 | 9.83 | 9.83 | 5,139 | -2.19% |
| 2026-07-22 | 9.941 | 10.05 | 9.941 | 10.05 | 918 | +1.01% |
| 2026-07-21 | 9.92 | 10 | 9.9 | 9.95 | 7,505 | -0.30% |
| 2026-07-20 | 9.9 | 10.23 | 9.9 | 9.98 | 15,713 | -0.10% |
| 2026-07-17 | 10.071 | 10.071 | 9.98 | 9.99 | 1,603 | -0.40% |
| 2026-07-16 | 10.05 | 10.06 | 10.01 | 10.03 | 5,360 | -0.33% |
| 2026-07-15 | 10.09 | 10.1 | 10.064 | 10.064 | 5,263 | +0.84% |
| 2026-07-14 | 9.96 | 10.055 | 9.96 | 9.98 | 1,495 | -0.50% |
| 2026-07-13 | 10.15 | 10.15 | 9.99 | 10.03 | 1,735 | -1.18% |
| 2026-07-10 | 10.05 | 10.2 | 10.02 | 10.15 | 7,557 | -0.49% |
| 2026-07-09 | 10.17 | 10.2 | 10.17 | 10.2 | 5,313 | +0.10% |
| 2026-07-08 | 10.14 | 10.27 | 10.03 | 10.19 | 1,854 | -0.68% |
| 2026-07-07 | 10.1 | 10.268 | 10.1 | 10.26 | 1,721 | +1.93% |
| 2026-07-06 | 10.15 | 10.15 | 9.99 | 10.066 | 5,481 | +0.76% |
| 2026-07-02 | 9.97 | 10.16 | 9.97 | 9.99 | 1,850 | -2.54% |
| 2026-07-01 | 10.21 | 10.318 | 10.145 | 10.25 | 5,226 | +0.99% |
| 2026-06-30 | 10.055 | 10.222 | 9.98 | 10.15 | 14,771 | -1.17% |
| 2026-06-29 | 10.29 | 10.29 | 9.89 | 10.27 | 1,670 | -0.48% |
| 2026-06-26 | 9.85 | 10.32 | 9.85 | 10.32 | 12,627 | +4.35% |
| 2026-06-25 | 10.05 | 10.05 | 9.89 | 9.89 | 1,040 | -1.59% |
| 2026-06-24 | 10.02 | 10.19 | 9.899 | 10.05 | 962 | -0.69% |
| 2026-06-23 | 9.94 | 10.12 | 9.905 | 10.12 | 2,725 | +0.80% |
| 2026-06-22 | 10.23 | 10.23 | 9.89 | 10.04 | 4,002 | -1.86% |
| 2026-06-18 | 9.89 | 10.29 | 9.8 | 10.23 | 17,520 | +3.44% |
| 2026-06-17 | 9.95 | 10 | 9.84 | 9.89 | 1,136 | +0.10% |
| 2026-06-16 | 9.946 | 10 | 9.82 | 9.88 | 2,357 | -0.10% |
| 2026-06-15 | 9.89 | 10.08 | 9.84 | 9.89 | 5,938 | +0.92% |
| 2026-06-12 | 9.799 | 9.94 | 9.76 | 9.8 | 3,512 | +0.10% |
| 2026-06-11 | 9.7 | 9.845 | 9.68 | 9.79 | 13,401 | -0.10% |
| 2026-06-10 | 9.63 | 9.91 | 9.63 | 9.8 | 6,206 | -0.20% |
| 2026-06-09 | 9.93 | 10.015 | 9.82 | 9.82 | 8,679 | -1.31% |
| 2026-06-08 | 9.905 | 10.01 | 9.8 | 9.95 | 7,128 | +1.74% |
| 2026-06-05 | 9.8 | 9.971 | 9.78 | 9.78 | 4,966 | -0.20% |
| 2026-06-04 | 10.08 | 10.08 | 9.8 | 9.8 | 9,907 | -0.96% |
| 2026-06-03 | 9.94 | 10.035 | 9.88 | 9.895 | 11,107 | -0.85% |
| 2026-06-02 | 9.986 | 10.125 | 9.93 | 9.98 | 1,532 | +0.71% |
| 2026-06-01 | 10.1 | 10.1 | 9.9 | 9.91 | 6,756 | -2.99% |
| 2026-05-29 | 10.1 | 10.215 | 10.04 | 10.215 | 1,538 | +1.14% |
| 2026-05-28 | 10.32 | 10.37 | 9.844 | 10.1 | 11,089 | -2.79% |
| 2026-05-27 | 10.35 | 10.5 | 10.32 | 10.39 | 23,345 | +0.39% |
| 2026-05-26 | 10.35 | 10.6 | 10.299 | 10.35 | 13,659 | +0.49% |
| 2026-05-22 | 10.2 | 10.3 | 10.19 | 10.3 | 7,572 | +1.98% |
| 2026-05-21 | 10.03 | 10.105 | 9.89 | 10.1 | 10,311 | +0.10% |
| 2026-05-20 | 9.942 | 10.24 | 9.942 | 10.24 | 14,243 | +3.23% |
| 2026-05-19 | 10.15 | 10.165 | 9.92 | 9.92 | 20,339 | -2.07% |
| 2026-05-18 | 10.162 | 10.162 | 9.86 | 10.13 | 7,206 | +2.12% |
| 2026-05-15 | 10 | 10.1 | 9.92 | 9.92 | 3,606 | -0.30% |
| 2026-05-14 | 9.837 | 10.07 | 9.837 | 9.95 | 4,749 | +0.91% |
| 2026-05-13 | 10 | 10.164 | 9.86 | 9.86 | 4,393 | -3.24% |
| 2026-05-12 | 10.19 | 10.19 | 10.19 | 10.19 | 509 | +0.30% |