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 |
| Sep 25, 2025 | 10.44 | 11.02 | 10.44 | 10.84 | 10.69 | 5.14% | 3,256 |
| Sep 24, 2025 | 10.45 | 10.93 | 10.28 | 10.31 | 10.17 | -2.32% | 29,681 |
| Sep 23, 2025 | 10.87 | 11.17 | 10.34 | 10.56 | 10.41 | -3.17% | 24,703 |
| Sep 22, 2025 | 10.89 | 11.13 | 10.76 | 10.90 | 10.75 | -1.27% | 11,246 |
| Sep 19, 2025 | 11.08 | 11.49 | 11.00 | 11.04 | 10.89 | -0.36% | 24,033 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.08 | 11.08 | 10.93 | -3.99% | 9,361 |
| Sep 17, 2025 | 11.70 | 12.03 | 11.54 | 11.54 | 11.38 | -1.54% | 6,497 |
| Sep 16, 2025 | 11.36 | 12.00 | 11.36 | 11.72 | 11.56 | -0.51% | 4,313 |
| Sep 15, 2025 | 11.60 | 12.30 | 11.57 | 11.78 | 11.62 | 1.64% | 7,366 |
| Sep 12, 2025 | 11.81 | 11.92 | 11.56 | 11.59 | 11.43 | -1.45% | 3,370 |
| Sep 11, 2025 | 11.61 | 12.12 | 11.61 | 11.76 | 11.60 | -0.17% | 5,715 |
| Sep 10, 2025 | 12.03 | 12.25 | 11.78 | 11.78 | 11.62 | -1.01% | 3,911 |
| Sep 9, 2025 | 11.83 | 12.10 | 11.51 | 11.90 | 11.74 | -1.49% | 5,050 |
| Sep 8, 2025 | 12.40 | 12.40 | 11.65 | 12.08 | 11.92 | -0.66% | 3,097 |
| Sep 5, 2025 | 12.17 | 12.68 | 11.92 | 12.16 | 11.99 | -2.33% | 32,535 |
| Sep 4, 2025 | 12.41 | 13.00 | 12.05 | 12.45 | 12.28 | 1.47% | 30,158 |
| Sep 3, 2025 | 11.98 | 12.65 | 11.86 | 12.27 | 12.10 | 4.43% | 7,570 |
| Sep 2, 2025 | 11.55 | 11.91 | 11.55 | 11.75 | 11.59 | 0.57% | 4,945 |
| Aug 29, 2025 | 11.70 | 12.24 | 11.68 | 11.68 | 11.52 | 0.80% | 2,957 |
| Aug 28, 2025 | 11.55 | 11.70 | 11.55 | 11.59 | 11.43 | 1.22% | 3,614 |
| Aug 27, 2025 | 11.32 | 11.49 | 10.89 | 11.45 | 11.29 | 0.79% | 3,127 |
| Aug 26, 2025 | 11.31 | 11.74 | 11.01 | 11.36 | 11.21 | 1.79% | 5,606 |
| Aug 25, 2025 | 11.04 | 11.38 | 11.04 | 11.16 | 11.01 | -0.18% | 32,133 |
| Aug 22, 2025 | 11.03 | 11.47 | 10.88 | 11.18 | 11.03 | 1.45% | 3,685 |
| Aug 21, 2025 | 11.18 | 11.20 | 11.02 | 11.02 | 10.87 | -1.34% | 2,402 |
| Aug 20, 2025 | 11.13 | 11.27 | 11.06 | 11.17 | 11.02 | -0.36% | 7,485 |
| Aug 19, 2025 | 11.20 | 11.31 | 10.92 | 11.21 | 10.92 | 2.56% | 13,167 |
| Aug 18, 2025 | 10.67 | 11.21 | 10.67 | 10.93 | 10.65 | 2.44% | 6,986 |
| Aug 15, 2025 | 10.70 | 11.01 | 10.49 | 10.67 | 10.40 | -0.28% | 8,809 |
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.42 | - | 8,597 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.42 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.39 | 1.23% | 29,930 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.42 | 10.53 | 10.26 | -8.36% | 28,573 |
| Aug 8, 2025 | 12.50 | 12.50 | 11.48 | 11.49 | 11.19 | -2.63% | 17,947 |
| Aug 7, 2025 | 12.00 | 12.55 | 10.51 | 11.80 | 11.50 | -4.45% | 28,829 |
| Aug 6, 2025 | 12.15 | 12.86 | 11.97 | 12.35 | 12.03 | -2.22% | 2,953 |
| Aug 5, 2025 | 12.64 | 12.75 | 12.00 | 12.63 | 12.31 | -1.25% | 3,453 |
| Aug 4, 2025 | 12.19 | 12.79 | 12.19 | 12.79 | 12.46 | 3.15% | 9,618 |
| Aug 1, 2025 | 12.67 | 12.67 | 11.65 | 12.40 | 12.08 | -2.52% | 4,019 |
| Jul 31, 2025 | 12.79 | 12.79 | 12.14 | 12.72 | 12.39 | -0.55% | 1,662 |
| Jul 30, 2025 | 12.63 | 12.96 | 12.00 | 12.79 | 12.46 | 0.71% | 3,512 |
| Jul 29, 2025 | 12.75 | 13.01 | 12.55 | 12.70 | 12.37 | 0.95% | 1,616 |
| Jul 28, 2025 | 13.10 | 13.19 | 12.40 | 12.58 | 12.26 | -2.40% | 7,772 |
| Jul 25, 2025 | 12.60 | 13.00 | 12.60 | 12.89 | 12.56 | 1.82% | 15,424 |
| Jul 24, 2025 | 12.44 | 13.00 | 12.30 | 12.66 | 12.33 | -2.16% | 8,559 |
| Jul 23, 2025 | 12.75 | 13.02 | 12.68 | 12.94 | 12.61 | 2.86% | 10,529 |
| Jul 22, 2025 | 12.83 | 13.06 | 12.33 | 12.58 | 12.26 | -1.87% | 10,747 |
| Jul 21, 2025 | 12.87 | 13.00 | 12.82 | 12.82 | 12.49 | 0.55% | 13,181 |
| Jul 18, 2025 | 12.90 | 13.07 | 12.54 | 12.75 | 12.42 | 0.24% | 9,661 |
| Jul 17, 2025 | 12.46 | 12.87 | 12.10 | 12.72 | 12.39 | 3.41% | 6,268 |