Hennessy Advisors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.95	12.52	11.75	12.50	12.50	4.60%	11,580
Jun 26, 2025	11.84	12.12	11.50	11.95	11.95	0.08%	8,644
Jun 25, 2025	11.85	11.96	11.50	11.94	11.94	-0.17%	4,928
Jun 24, 2025	11.46	11.96	11.46	11.96	11.96	2.13%	13,405
Jun 23, 2025	11.31	11.74	11.06	11.71	11.71	2.27%	15,418
Jun 20, 2025	11.17	11.45	10.98	11.45	11.45	-	7,790
Jun 18, 2025	11.25	11.45	10.86	11.45	11.45	0.17%	7,672
Jun 17, 2025	11.35	11.43	11.05	11.43	11.43	3.44%	7,826
Jun 16, 2025	11.32	11.36	10.61	11.05	11.05	-0.45%	3,654
Jun 13, 2025	11.16	11.28	10.88	11.10	11.10	-	6,081
Jun 12, 2025	10.90	11.10	10.85	11.10	11.10	-	2,806
Jun 11, 2025	11.32	11.32	11.02	11.10	11.10	0.45%	6,012
Jun 10, 2025	11.24	11.25	10.86	11.05	11.05	-1.34%	6,090
Jun 9, 2025	10.80	11.26	10.80	11.20	11.20	1.82%	13,334
Jun 6, 2025	11.49	11.50	10.55	11.00	11.00	-3.42%	5,774
Jun 5, 2025	11.25	11.46	11.01	11.39	11.39	0.89%	17,396
Jun 4, 2025	11.22	11.40	11.20	11.29	11.29	1.71%	8,879
Jun 3, 2025	11.20	11.27	10.59	11.10	11.10	2.35%	2,720
Jun 2, 2025	10.91	11.14	10.75	10.85	10.85	0.42%	12,382
May 30, 2025	10.71	11.01	10.71	10.80	10.80	0.28%	7,896
May 29, 2025	10.55	10.77	10.17	10.77	10.77	3.26%	5,680
May 28, 2025	10.43	10.43	10.43	10.43	10.43	-	436
May 27, 2025	10.48	11.10	10.43	10.43	10.43	-1.42%	8,231
May 23, 2025	10.41	10.58	10.25	10.58	10.58	0.33%	4,785
May 22, 2025	10.40	10.71	10.40	10.55	10.55	1.20%	1,817
May 21, 2025	10.44	11.00	10.38	10.42	10.42	-1.14%	7,381
May 20, 2025	10.73	10.90	10.31	10.54	10.54	-0.57%	12,887
May 19, 2025	10.58	10.89	10.32	10.60	10.46	-1.49%	9,043
May 16, 2025	10.35	11.04	10.08	10.76	10.62	3.46%	32,637
May 15, 2025	10.06	10.40	10.06	10.40	10.27	2.97%	2,236
May 14, 2025	10.43	10.43	10.10	10.10	9.97	-3.35%	9,438
May 13, 2025	10.70	11.02	10.21	10.45	10.32	-2.70%	26,355
May 12, 2025	10.80	10.98	10.65	10.74	10.60	-0.51%	14,144
May 9, 2025	10.60	11.00	10.44	10.80	10.66	-4.04%	4,494
May 8, 2025	10.53	11.25	10.37	11.25	11.11	5.83%	24,577
May 7, 2025	10.49	10.63	10.30	10.63	10.49	0.38%	3,124
May 6, 2025	10.83	10.89	10.59	10.59	10.45	-1.21%	2,421
May 5, 2025	10.83	10.88	10.50	10.72	10.58	0.28%	4,251
May 2, 2025	11.00	11.00	10.50	10.69	10.55	-	6,074
May 1, 2025	10.54	11.00	10.54	10.69	10.55	-0.83%	10,810
Apr 30, 2025	10.77	11.00	10.76	10.78	10.64	-2.00%	2,518
Apr 29, 2025	10.64	11.00	10.64	11.00	10.86	0.09%	2,615
Apr 28, 2025	10.73	10.99	10.65	10.99	10.85	-	5,220
Apr 25, 2025	10.99	11.00	9.89	10.99	10.85	6.08%	8,809
Apr 24, 2025	10.17	10.36	10.17	10.36	10.23	1.57%	1,272
Apr 23, 2025	10.78	10.78	10.20	10.20	10.07	-2.86%	4,827
Apr 22, 2025	9.89	10.50	9.80	10.50	10.37	7.58%	13,157
Apr 21, 2025	9.99	9.99	9.73	9.76	9.63	-3.75%	9,661
Apr 17, 2025	9.91	10.14	9.46	10.14	10.01	3.79%	6,262
Apr 16, 2025	9.65	10.00	9.55	9.77	9.64	2.30%	25,867