Skip to main content
Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
9.78
+0.02 (0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Hennessy Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.759.889.759.789.780.20%18,300
Apr 27, 20269.929.929.759.769.76-1.06%1,606
Apr 24, 20269.709.879.709.879.87-0.65%881
Apr 22, 20269.939.939.939.939.93-0.10%507
Apr 21, 20269.879.959.809.949.941.02%1,768
Apr 20, 20269.959.959.849.849.84-1.60%1,902
Apr 17, 20269.9010.009.9010.0010.001.83%3,635
Apr 16, 20269.899.899.799.829.82-0.20%6,986
Apr 15, 20269.909.909.709.849.84-0.91%12,388
Apr 14, 20269.999.999.929.939.93-0.70%3,289
Apr 13, 202610.0010.0010.0010.0010.001.01%1,170
Apr 10, 20269.859.959.859.909.901.33%5,678
Apr 9, 20269.889.889.779.779.77-1,274
Apr 8, 20269.829.919.779.779.770.41%3,684
Apr 7, 20269.629.749.629.739.730.93%3,700
Apr 6, 20269.759.879.649.649.64-1.15%4,833
Apr 2, 20269.759.889.729.759.75-0.49%147,562
Apr 1, 20269.759.849.749.809.800.51%18,844
Mar 31, 20269.659.849.559.759.751.04%13,307
Mar 30, 20269.559.659.499.659.651.47%2,125
Mar 27, 20269.519.609.459.519.51-0.83%6,830
Mar 26, 20269.849.849.509.599.59-1.74%8,043
Mar 25, 20269.849.859.599.769.762.20%8,555
Mar 24, 20269.799.849.559.559.55-1.34%5,774
Mar 23, 20269.549.829.489.689.684.20%7,526
Mar 20, 20269.899.899.299.299.29-4.72%31,861
Mar 19, 20269.849.849.759.759.750.83%1,638
Mar 18, 20269.859.899.679.679.67-0.72%4,032
Mar 17, 20269.689.949.689.749.740.31%3,618
Mar 16, 20269.619.959.609.719.71-0.21%3,260
Mar 13, 20269.899.899.739.739.730.21%2,144
Mar 12, 202610.0610.069.539.719.71-2.90%13,103
Mar 11, 202610.0310.039.9910.0010.001.63%959
Mar 10, 20269.9910.029.849.849.84-0.20%5,013
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