Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.67
-0.03 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
11.00
+0.33 (3.09%)
After-hours: Aug 15, 2025, 4:35 PM EDT
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.70 | 11.01 | 10.49 | 10.67 | 10.67 | -0.28% | 8,809 |
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.70 | - | 8,597 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.70 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.66 | 1.23% | 29,930 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.42 | 10.53 | 10.53 | -8.36% | 28,573 |
| Aug 8, 2025 | 12.50 | 12.50 | 11.48 | 11.49 | 11.49 | -2.63% | 17,947 |
| Aug 7, 2025 | 12.00 | 12.55 | 10.51 | 11.80 | 11.80 | -4.45% | 28,829 |
| Aug 6, 2025 | 12.15 | 12.86 | 11.97 | 12.35 | 12.35 | -2.22% | 2,953 |
| Aug 5, 2025 | 12.64 | 12.75 | 12.00 | 12.63 | 12.63 | -1.25% | 3,453 |
| Aug 4, 2025 | 12.19 | 12.79 | 12.19 | 12.79 | 12.79 | 3.15% | 9,618 |
| Aug 1, 2025 | 12.67 | 12.67 | 11.65 | 12.40 | 12.40 | -2.52% | 4,019 |
| Jul 31, 2025 | 12.79 | 12.79 | 12.14 | 12.72 | 12.72 | -0.55% | 1,662 |
| Jul 30, 2025 | 12.63 | 12.96 | 12.00 | 12.79 | 12.79 | 0.71% | 3,512 |
| Jul 29, 2025 | 12.75 | 13.01 | 12.55 | 12.70 | 12.70 | 0.95% | 1,616 |
| Jul 28, 2025 | 13.10 | 13.19 | 12.40 | 12.58 | 12.58 | -2.40% | 7,772 |
| Jul 25, 2025 | 12.60 | 13.00 | 12.60 | 12.89 | 12.89 | 1.82% | 15,424 |
| Jul 24, 2025 | 12.44 | 13.00 | 12.30 | 12.66 | 12.66 | -2.16% | 8,559 |
| Jul 23, 2025 | 12.75 | 13.02 | 12.68 | 12.94 | 12.94 | 2.86% | 10,529 |
| Jul 22, 2025 | 12.83 | 13.06 | 12.33 | 12.58 | 12.58 | -1.87% | 10,747 |
| Jul 21, 2025 | 12.87 | 13.00 | 12.82 | 12.82 | 12.82 | 0.55% | 13,181 |
| Jul 18, 2025 | 12.90 | 13.07 | 12.54 | 12.75 | 12.75 | 0.24% | 9,661 |
| Jul 17, 2025 | 12.46 | 12.87 | 12.10 | 12.72 | 12.72 | 3.41% | 6,268 |
| Jul 16, 2025 | 11.69 | 12.30 | 11.60 | 12.30 | 12.30 | 1.49% | 2,279 |
| Jul 15, 2025 | 12.05 | 12.12 | 12.00 | 12.12 | 12.12 | -0.66% | 2,200 |
| Jul 14, 2025 | 12.21 | 12.42 | 12.01 | 12.20 | 12.20 | -0.57% | 8,411 |
| Jul 11, 2025 | 12.29 | 12.29 | 12.01 | 12.27 | 12.27 | -0.18% | 3,496 |
| Jul 10, 2025 | 12.84 | 12.89 | 12.29 | 12.29 | 12.29 | -4.12% | 9,161 |
| Jul 9, 2025 | 13.09 | 13.09 | 12.46 | 12.82 | 12.82 | 1.58% | 7,342 |
| Jul 8, 2025 | 12.54 | 12.94 | 12.41 | 12.62 | 12.62 | -0.24% | 7,872 |
| Jul 7, 2025 | 12.89 | 12.89 | 12.59 | 12.65 | 12.65 | 2.43% | 4,281 |
| Jul 3, 2025 | 12.68 | 12.68 | 12.35 | 12.35 | 12.35 | -2.60% | 1,712 |
| Jul 2, 2025 | 12.60 | 12.70 | 12.25 | 12.68 | 12.68 | 1.28% | 4,777 |
| Jul 1, 2025 | 12.59 | 12.73 | 12.52 | 12.52 | 12.52 | -0.63% | 3,216 |
| Jun 30, 2025 | 12.50 | 12.60 | 12.00 | 12.60 | 12.60 | 0.80% | 8,644 |
| 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 |