Skip to main content
Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
9.86
-0.10 (-1.00%)
At close: Mar 9, 2026, 4:00 PM EDT
10.13
+0.27 (2.74%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Hennessy Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.1010.109.849.869.86-1.00%4,809
Mar 6, 202610.1010.179.959.969.96-1.97%6,464
Mar 5, 202610.1310.3010.1310.1610.160.99%7,247
Mar 4, 202610.0510.159.9010.0610.060.40%12,484
Mar 3, 20269.8510.159.8510.0210.021.01%8,467
Mar 2, 202610.0510.179.829.929.92-1.29%14,674
Feb 27, 20269.9110.119.8910.0510.051.41%8,289
Feb 26, 20269.7710.159.779.919.911.54%13,384
Feb 25, 20269.889.909.769.769.76-1.01%1,418
Feb 24, 20269.919.979.869.869.86-3,357
Feb 23, 20269.969.969.869.869.86-0.90%3,832
Feb 20, 20269.9510.169.929.959.95-7,765
Feb 19, 20269.9010.059.879.959.95-0.10%1,458
Feb 18, 202610.0710.149.889.969.96-1.19%10,814
Feb 17, 202610.0910.239.9310.089.930.20%9,695
Feb 13, 202610.0410.2310.0010.069.910.20%10,936
Feb 12, 202610.0910.279.7210.049.890.70%30,723
Feb 11, 202610.1410.179.929.979.82-1.38%8,596
Feb 10, 202610.3410.3410.1110.119.960.50%2,475
Feb 9, 20269.8010.259.6010.069.911.82%24,878
Feb 6, 20269.9110.039.829.889.731.86%5,980
Feb 5, 202610.0110.209.709.709.56-4.43%30,980
Feb 4, 202610.0410.209.9310.1510.001.50%21,412
Feb 3, 202610.0810.139.7510.009.85-1.23%34,797
Feb 2, 202610.2110.249.6710.139.97-1.12%56,737
Jan 30, 202610.1910.349.9010.2410.09-1.06%28,957
Jan 29, 202610.3210.4010.2110.3510.20-0.29%33,285
Jan 28, 202610.7910.8310.3410.3810.23-1.70%28,454
Jan 27, 202610.8710.8710.4410.5610.40-1.77%3,412
Jan 26, 202610.6910.8710.5810.7510.591.90%8,942
Jan 23, 202610.5010.7610.5010.5510.390.09%6,241
Jan 22, 202610.3510.5410.3510.5410.381.93%10,650
Jan 21, 202610.3210.4810.3010.3410.191.87%8,231
Jan 20, 202610.2110.3010.0110.1510.00-0.68%21,211
Jan 16, 202610.3010.3610.2210.2210.07-1.35%4,842
Jan 15, 202610.2810.4810.2510.3610.210.73%14,598
Jan 14, 20269.8110.299.7510.2910.135.92%28,917
Jan 13, 20269.629.859.619.719.570.10%11,201
Jan 12, 20269.809.929.699.709.56-2.17%7,713
Jan 9, 202610.0910.099.609.929.77-0.35%51,978
Jan 8, 20269.819.959.709.959.801.74%3,158
Jan 7, 20269.699.809.639.789.631.40%15,317
Jan 6, 20269.739.779.609.659.500.47%30,085
Jan 5, 20269.6510.059.429.609.46-0.41%75,463
Jan 2, 20269.609.699.459.649.500.42%2,762
Dec 31, 20259.379.709.309.609.462.45%41,038
Dec 30, 20259.359.739.359.379.23-0.37%23,849
Dec 29, 20259.409.849.359.419.27-0.58%33,998
Dec 26, 20259.369.799.269.469.321.28%100,343
Dec 24, 20259.559.729.219.349.20-1.16%47,120
Dec 23, 20259.599.599.359.459.310.21%5,685
Dec 22, 20259.399.489.349.439.292.50%7,121
Dec 19, 20259.689.689.209.209.06-3.16%19,774
Dec 18, 20259.509.809.379.509.36-17,368
Dec 17, 20259.549.759.509.509.361.06%6,650
Dec 16, 20259.469.659.369.409.260.43%9,152
Dec 15, 20259.9610.089.359.369.22-5.93%35,024
Dec 12, 202510.2010.209.959.959.80-1.78%17,755
Dec 11, 20259.9010.179.8710.139.981.00%47,177
Dec 10, 202510.0810.309.9110.039.88-0.40%7,260
Dec 9, 202510.0010.109.9010.079.92-0.05%5,068
Dec 8, 20259.8410.209.8410.089.930.75%5,361
Dec 5, 202510.3810.4210.0010.009.85-3.64%8,351
Dec 4, 20259.8110.389.3310.3810.220.46%55,142
Dec 3, 202510.3410.3410.1710.3310.181.67%3,198
Dec 2, 202510.3110.319.8410.1610.010.15%3,547
Dec 1, 202510.0210.309.8710.159.990.30%4,931
Nov 28, 202510.3010.3010.1210.129.96-2.55%841
Nov 26, 202510.1010.399.9210.3810.232.77%18,184
Nov 25, 202510.1010.109.9910.109.951.30%2,912
Nov 24, 202510.0110.059.929.979.82-0.99%4,785
Nov 21, 20259.8610.089.8410.079.92-0.59%13,217
Nov 20, 202510.0910.159.9410.139.980.80%2,746
Nov 19, 20259.9610.099.9210.059.900.10%4,041
Nov 18, 20259.8510.189.8210.049.890.40%16,582
Nov 17, 20259.8610.079.8610.009.85-0.79%7,915
Nov 14, 202510.0410.2110.0410.089.930.94%1,509
Nov 13, 20259.9710.009.939.999.840.67%1,688
Nov 12, 20259.9710.089.889.929.77-1.64%5,204
Nov 11, 202510.0310.1710.0310.099.80-0.35%5,735
Nov 10, 20259.8310.219.8310.129.831.71%14,044
Nov 7, 20259.729.969.709.959.671.53%3,659
Nov 6, 20259.939.939.759.809.52-0.41%3,649
Nov 5, 20259.349.849.349.849.562.18%2,226
Nov 4, 20259.429.829.429.639.36-0.72%19,022
Nov 3, 20259.759.819.649.709.43-1.12%8,548
Oct 31, 20259.639.819.599.819.530.10%5,673
Oct 30, 20259.479.849.359.809.524.93%11,884
Oct 29, 20259.659.659.349.349.08-1.99%16,683
Oct 28, 20259.849.899.539.539.26-0.21%8,216
Oct 27, 20259.359.609.139.559.280.10%9,494
Oct 24, 20259.409.549.339.549.272.25%3,391
Oct 23, 20259.599.599.229.339.07-0.74%11,629
Oct 22, 20259.189.529.109.409.134.79%26,738
Oct 21, 20259.789.898.908.978.72-9.39%88,547
Oct 20, 202510.0110.019.849.909.62-1.67%6,422
Oct 17, 20259.7610.079.7610.079.780.18%461
Oct 16, 202510.0010.099.8510.059.770.50%2,546
Oct 15, 202510.0210.029.8010.009.722.04%12,902
Oct 14, 20259.9110.099.629.809.52-4.11%10,486