Hennessy Advisors, Inc. HNNA
NASDAQ · United States · Finance
$10.39+0.24 (+2.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.39 | +3.59% | $9.98 | $10.52 | $9.97 | 14.85K |
| 2026-09-30 | $10.03 | -0.69% | $10.05 | $10.30 | $9.91 | 11.90K |
| 2026-09-29 | $10.10 | +0.70% | $10.14 | $10.50 | $9.92 | 14.00K |
| 2026-09-28 | $10.03 | -1.47% | $10.25 | $10.27 | $9.95 | 9.00K |
| 2026-09-25 | $10.18 | -0.10% | $10.55 | $10.55 | $10.15 | 3.10K |
| 2026-09-24 | $10.19 | -1.74% | $10.20 | $10.36 | $10.11 | 14.00K |
| 2026-09-23 | $10.37 | -1.05% | $10.47 | $10.47 | $10.15 | 2.30K |
| 2026-09-22 | $10.48 | +0.48% | $10.35 | $10.52 | $10.14 | 3.50K |
| 2026-09-21 | $10.43 | +0.48% | $10.38 | $10.74 | $10.30 | 16.10K |
| 2026-09-18 | $10.38 | +1.17% | $10.11 | $10.38 | $10.11 | 12.00K |
| 2026-09-17 | $10.26 | +0.79% | $10.13 | $10.28 | $10.13 | 8.40K |
| 2026-09-16 | $10.18 | -1.64% | $10.35 | $10.35 | $10.18 | 17.50K |
| 2026-09-15 | $10.35 | +0.68% | $10.39 | $10.39 | $10.26 | 5.90K |
| 2026-09-14 | $10.28 | -0.19% | $10.24 | $10.34 | $10.24 | 6.70K |
| 2026-09-11 | $10.30 | +1.28% | $10.25 | $10.32 | $10.25 | 5.10K |
| 2026-09-10 | $10.17 | -0.78% | $10.21 | $10.30 | $10.17 | 10.10K |
| 2026-09-09 | $10.25 | -1.16% | $10.25 | $10.37 | $10.25 | 2.90K |
| 2026-09-08 | $10.37 | +1.67% | $10.22 | $10.37 | $10.20 | 7.30K |
| 2026-09-04 | $10.20 | -1.83% | $10.45 | $10.45 | $10.19 | 9.10K |
| 2026-09-03 | $10.39 | +1.46% | $10.28 | $10.50 | $10.22 | 13.90K |
| 2026-09-02 | $10.24 | +1.19% | $10.08 | $10.24 | $10.08 | 5.30K |
| 2026-09-01 | $10.12 | +0.40% | $10.13 | $10.13 | $10.10 | 3.10K |
| 2026-08-31 | $10.08 | -0.59% | $10.14 | $10.14 | $10.01 | 9.80K |
| 2026-08-28 | $10.14 | +1.40% | $9.93 | $10.14 | $9.93 | 7.30K |
| 2026-08-27 | $10.00 | -0.30% | $10.02 | $10.03 | $9.93 | 10.00K |
| 2026-08-26 | $10.03 | +1.11% | $9.91 | $10.03 | $9.91 | 2.50K |
| 2026-08-25 | $9.92 | +0.20% | $9.91 | $9.96 | $9.90 | 9.50K |
| 2026-08-24 | $9.90 | +0.10% | $9.84 | $9.93 | $9.84 | 2.20K |
| 2026-08-21 | $9.89 | 0.00% | $9.90 | $10.01 | $9.88 | 4.00K |
| 2026-08-20 | $9.89 | -1.30% | $9.90 | $9.95 | $9.86 | 6.00K |
| 2026-08-19 | $10.02 | 0.00% | $10.10 | $10.10 | $10.00 | 6.50K |
| 2026-08-18 | $10.02 | +0.40% | $9.98 | $10.09 | $9.93 | 13.50K |
| 2026-08-17 | $9.98 | -0.50% | $10.09 | $10.15 | $9.98 | 9.90K |
| 2026-08-14 | $10.03 | +0.40% | $9.98 | $10.09 | $9.86 | 5.50K |
| 2026-08-13 | $9.99 | 0.00% | $10.10 | $10.10 | $9.95 | 3.70K |
| 2026-08-12 | $9.99 | +0.40% | $9.97 | $10.10 | $9.97 | 12.20K |
| 2026-08-11 | $9.95 | +0.20% | $9.87 | $9.97 | $9.87 | 4.50K |
| 2026-08-10 | $9.93 | 0.00% | $9.90 | $10.00 | $9.86 | 5.40K |
| 2026-08-07 | $9.93 | +0.10% | $9.96 | $9.96 | $9.90 | 1.30K |
| 2026-08-06 | $9.92 | +0.61% | $9.87 | $9.98 | $9.84 | 5.80K |
| 2026-08-05 | $9.86 | +1.02% | $9.85 | $9.89 | $9.81 | 2.30K |
| 2026-08-04 | $9.76 | -1.61% | $9.87 | $9.92 | $9.76 | 4.30K |
| 2026-08-03 | $9.92 | +0.92% | $9.85 | $9.92 | $9.83 | 2.90K |
| 2026-07-31 | $9.83 | +0.10% | $9.79 | $9.87 | $9.76 | 12.80K |
| 2026-07-30 | $9.82 | +0.20% | $9.74 | $9.85 | $9.74 | 4.60K |
| 2026-07-29 | $9.80 | -1.71% | $9.81 | $9.88 | $9.75 | 9.50K |
| 2026-07-28 | $9.97 | +1.22% | $9.77 | $9.97 | $9.77 | 2.40K |
| 2026-07-27 | $9.85 | +0.31% | $9.88 | $9.89 | $9.79 | 2.60K |
| 2026-07-24 | $9.82 | -0.10% | $9.93 | $9.97 | $9.82 | 5.90K |
| 2026-07-23 | $9.83 | -2.19% | $9.93 | $9.99 | $9.83 | 5.10K |
| 2026-07-22 | $10.05 | +1.01% | $9.94 | $10.05 | $9.94 | 900 |
| 2026-07-21 | $9.95 | -0.30% | $9.92 | $10.00 | $9.90 | 7.50K |
| 2026-07-20 | $9.98 | -0.10% | $9.90 | $10.23 | $9.90 | 15.70K |
| 2026-07-17 | $9.99 | -0.40% | $10.07 | $10.07 | $9.98 | 1.60K |
| 2026-07-16 | $10.03 | -0.30% | $10.05 | $10.06 | $10.01 | 5.40K |
| 2026-07-15 | $10.06 | +0.80% | $10.09 | $10.10 | $10.06 | 5.30K |
| 2026-07-14 | $9.98 | -0.50% | $9.96 | $10.06 | $9.96 | 1.50K |
| 2026-07-13 | $10.03 | -1.18% | $10.15 | $10.15 | $9.99 | 1.70K |
| 2026-07-10 | $10.15 | -0.49% | $10.05 | $10.20 | $10.02 | 7.60K |
| 2026-07-09 | $10.20 | +0.10% | $10.17 | $10.20 | $10.17 | 5.30K |
| 2026-07-08 | $10.19 | -0.68% | $10.14 | $10.27 | $10.03 | 1.90K |
| 2026-07-07 | $10.26 | +1.89% | $10.10 | $10.27 | $10.10 | 1.70K |
| 2026-07-06 | $10.07 | +0.80% | $10.15 | $10.15 | $9.99 | 5.50K |
| 2026-07-02 | $9.99 | -2.54% | $9.97 | $10.16 | $9.97 | 1.90K |
| 2026-07-01 | $10.25 | +0.99% | $10.21 | $10.32 | $10.15 | 5.20K |
| 2026-06-30 | $10.15 | -1.17% | $10.06 | $10.22 | $9.98 | 14.80K |
| 2026-06-29 | $10.27 | -0.48% | $10.29 | $10.29 | $9.89 | 1.70K |
| 2026-06-26 | $10.32 | +4.35% | $9.85 | $10.32 | $9.85 | 12.60K |
| 2026-06-25 | $9.89 | -1.59% | $10.05 | $10.05 | $9.89 | 1.00K |
| 2026-06-24 | $10.05 | -0.69% | $10.02 | $10.19 | $9.90 | 1.00K |
| 2026-06-23 | $10.12 | +0.80% | $9.94 | $10.12 | $9.91 | 2.70K |
| 2026-06-22 | $10.04 | -1.86% | $10.23 | $10.23 | $9.89 | 4.00K |
| 2026-06-18 | $10.23 | +3.44% | $9.89 | $10.29 | $9.80 | 17.50K |
| 2026-06-17 | $9.89 | +0.10% | $9.95 | $10.00 | $9.84 | 1.10K |
| 2026-06-16 | $9.88 | -0.10% | $9.95 | $10.00 | $9.82 | 2.40K |
| 2026-06-15 | $9.89 | +0.92% | $9.89 | $10.08 | $9.84 | 5.90K |
| 2026-06-12 | $9.80 | +0.10% | $9.80 | $9.94 | $9.76 | 3.50K |
| 2026-06-11 | $9.79 | -0.10% | $9.70 | $9.85 | $9.68 | 13.40K |
| 2026-06-10 | $9.80 | -0.20% | $9.63 | $9.91 | $9.63 | 6.20K |
| 2026-06-09 | $9.82 | -1.31% | $9.93 | $10.02 | $9.82 | 8.70K |
| 2026-06-08 | $9.95 | +1.74% | $9.91 | $10.01 | $9.80 | 7.10K |
| 2026-06-05 | $9.78 | -0.20% | $9.80 | $9.97 | $9.78 | 5.00K |
| 2026-06-04 | $9.80 | -1.01% | $10.08 | $10.08 | $9.80 | 9.90K |
| 2026-06-03 | $9.90 | -0.80% | $9.94 | $10.04 | $9.88 | 11.10K |
| 2026-06-02 | $9.98 | +0.71% | $9.99 | $10.13 | $9.93 | 1.50K |
| 2026-06-01 | $9.91 | -3.03% | $10.10 | $10.10 | $9.90 | 6.80K |
| 2026-05-29 | $10.22 | +1.19% | $10.10 | $10.22 | $10.04 | 1.50K |
| 2026-05-28 | $10.10 | -2.79% | $10.32 | $10.37 | $9.84 | 11.10K |
| 2026-05-27 | $10.39 | +0.39% | $10.35 | $10.50 | $10.32 | 23.30K |
| 2026-05-26 | $10.35 | +0.49% | $10.35 | $10.60 | $10.30 | 13.70K |