Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.00
-0.38 (-3.66%)
At close: Dec 5, 2025, 4:00 PM EST
10.14
+0.14 (1.40%)
After-hours: Dec 5, 2025, 4:10 PM EST
Hennessy Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.38 | 10.42 | 10.00 | 10.00 | 10.00 | -3.64% | 8,351 |
| Dec 4, 2025 | 9.81 | 10.38 | 9.33 | 10.38 | 10.38 | 0.46% | 55,142 |
| Dec 3, 2025 | 10.34 | 10.34 | 10.17 | 10.33 | 10.33 | 1.67% | 3,198 |
| Dec 2, 2025 | 10.31 | 10.31 | 9.84 | 10.16 | 10.16 | 0.15% | 3,547 |
| Dec 1, 2025 | 10.02 | 10.30 | 9.87 | 10.15 | 10.15 | 0.30% | 4,931 |
| Nov 28, 2025 | 10.30 | 10.30 | 10.12 | 10.12 | 10.12 | -2.55% | 834 |
| Nov 26, 2025 | 10.10 | 10.39 | 9.92 | 10.38 | 10.38 | 2.77% | 18,184 |
| Nov 25, 2025 | 10.10 | 10.10 | 9.99 | 10.10 | 10.10 | 1.30% | 2,912 |
| Nov 24, 2025 | 10.01 | 10.05 | 9.92 | 9.97 | 9.97 | -0.99% | 4,785 |
| Nov 21, 2025 | 9.86 | 10.08 | 9.84 | 10.07 | 10.07 | -0.59% | 13,217 |
| Nov 20, 2025 | 10.09 | 10.15 | 9.94 | 10.13 | 10.13 | 0.80% | 2,746 |
| Nov 19, 2025 | 9.96 | 10.09 | 9.92 | 10.05 | 10.05 | 0.10% | 4,041 |
| Nov 18, 2025 | 9.85 | 10.18 | 9.82 | 10.04 | 10.04 | 0.40% | 16,582 |
| Nov 17, 2025 | 9.86 | 10.07 | 9.86 | 10.00 | 10.00 | -0.79% | 7,915 |
| Nov 14, 2025 | 10.04 | 10.21 | 10.04 | 10.08 | 10.08 | 0.94% | 1,509 |
| Nov 13, 2025 | 9.97 | 10.00 | 9.93 | 9.99 | 9.99 | 0.67% | 1,688 |
| Nov 12, 2025 | 9.97 | 10.08 | 9.88 | 9.92 | 9.92 | -1.64% | 5,204 |
| Nov 11, 2025 | 10.03 | 10.17 | 10.03 | 10.09 | 9.95 | -0.35% | 5,735 |
| Nov 10, 2025 | 9.83 | 10.21 | 9.83 | 10.12 | 9.98 | 1.71% | 14,044 |
| Nov 7, 2025 | 9.72 | 9.96 | 9.70 | 9.95 | 9.81 | 1.53% | 3,659 |
| Nov 6, 2025 | 9.93 | 9.93 | 9.75 | 9.80 | 9.67 | -0.41% | 3,649 |
| Nov 5, 2025 | 9.34 | 9.84 | 9.34 | 9.84 | 9.71 | 2.18% | 2,226 |
| Nov 4, 2025 | 9.42 | 9.82 | 9.42 | 9.63 | 9.50 | -0.72% | 19,022 |
| Nov 3, 2025 | 9.75 | 9.81 | 9.64 | 9.70 | 9.57 | -1.12% | 8,548 |
| Oct 31, 2025 | 9.63 | 9.81 | 9.59 | 9.81 | 9.68 | 0.10% | 5,673 |
| Oct 30, 2025 | 9.47 | 9.84 | 9.35 | 9.80 | 9.67 | 4.93% | 11,884 |
| Oct 29, 2025 | 9.65 | 9.65 | 9.34 | 9.34 | 9.21 | -1.99% | 16,683 |
| Oct 28, 2025 | 9.84 | 9.89 | 9.53 | 9.53 | 9.40 | -0.21% | 8,216 |
| Oct 27, 2025 | 9.35 | 9.60 | 9.13 | 9.55 | 9.42 | 0.10% | 9,494 |
| Oct 24, 2025 | 9.40 | 9.54 | 9.33 | 9.54 | 9.41 | 2.25% | 3,391 |
| Oct 23, 2025 | 9.59 | 9.59 | 9.22 | 9.33 | 9.20 | -0.74% | 11,629 |
| Oct 22, 2025 | 9.18 | 9.52 | 9.10 | 9.40 | 9.27 | 4.79% | 26,738 |
| Oct 21, 2025 | 9.78 | 9.89 | 8.90 | 8.97 | 8.85 | -9.39% | 88,547 |
| Oct 20, 2025 | 10.01 | 10.01 | 9.84 | 9.90 | 9.77 | -1.67% | 6,422 |
| Oct 17, 2025 | 9.76 | 10.07 | 9.76 | 10.07 | 9.93 | 0.18% | 461 |
| Oct 16, 2025 | 10.00 | 10.09 | 9.85 | 10.05 | 9.91 | 0.50% | 2,546 |
| Oct 15, 2025 | 10.02 | 10.02 | 9.80 | 10.00 | 9.86 | 2.04% | 12,902 |
| Oct 14, 2025 | 9.91 | 10.09 | 9.62 | 9.80 | 9.67 | -4.11% | 10,486 |
| Oct 13, 2025 | 10.46 | 11.02 | 10.22 | 10.22 | 10.08 | -2.48% | 26,350 |
| Oct 10, 2025 | 10.64 | 10.67 | 10.35 | 10.48 | 10.34 | 0.29% | 5,833 |
| Oct 9, 2025 | 10.46 | 10.60 | 10.45 | 10.45 | 10.31 | -0.85% | 1,899 |
| Oct 8, 2025 | 10.64 | 10.68 | 10.46 | 10.54 | 10.40 | 0.38% | 4,409 |
| Oct 7, 2025 | 10.49 | 10.68 | 10.41 | 10.50 | 10.36 | -0.94% | 4,869 |
| Oct 6, 2025 | 10.60 | 10.82 | 10.37 | 10.60 | 10.46 | -0.93% | 43,317 |
| Oct 3, 2025 | 10.42 | 10.80 | 9.83 | 10.70 | 10.55 | 2.88% | 12,534 |
| Oct 2, 2025 | 10.80 | 10.80 | 10.40 | 10.40 | 10.26 | -0.10% | 1,902 |
| Oct 1, 2025 | 10.48 | 10.83 | 10.35 | 10.41 | 10.27 | -0.38% | 2,739 |
| Sep 30, 2025 | 10.41 | 10.69 | 10.33 | 10.45 | 10.31 | -0.19% | 3,488 |
| Sep 29, 2025 | 10.73 | 10.88 | 10.12 | 10.47 | 10.33 | -2.88% | 32,116 |
| Sep 26, 2025 | 10.99 | 11.19 | 10.44 | 10.78 | 10.63 | -0.55% | 5,362 |