Skip to main content
Hennessy Advisors, Inc. (HNNA)
NASDAQ: HNNA · Real-Time Price · USD
10.32
+0.43 (4.35%)
At close: Jun 26, 2026, 4:00 PM EDT
10.12
-0.20 (-1.94%)
After-hours: Jun 26, 2026, 4:55 PM EDT

Hennessy Advisors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.8510.329.8510.3210.324.35%12,627
Jun 25, 202610.0510.059.899.899.89-1.59%1,040
Jun 24, 202610.0210.199.9010.0510.05-0.69%962
Jun 23, 20269.9410.129.9110.1210.120.80%2,725
Jun 22, 202610.2310.239.8910.0410.04-1.86%4,003
Jun 18, 20269.8910.299.8010.2310.233.44%17,520
Jun 17, 20269.9510.009.849.899.890.10%1,136
Jun 16, 20269.9510.009.829.889.88-0.10%2,357
Jun 15, 20269.8910.089.849.899.890.92%5,938
Jun 12, 20269.809.949.769.809.800.10%3,512
Jun 11, 20269.709.859.689.799.79-0.10%13,401
Jun 10, 20269.639.919.639.809.80-0.20%6,206
Jun 9, 20269.9310.029.829.829.82-1.31%8,679
Jun 8, 20269.9110.019.809.959.951.74%7,128
Jun 5, 20269.809.979.789.789.78-0.20%4,966
Jun 4, 202610.0810.089.809.809.80-0.96%9,907
Jun 3, 20269.9410.049.889.909.90-0.85%11,107
Jun 2, 20269.9910.139.939.989.980.71%1,532
Jun 1, 202610.1010.109.909.919.91-2.99%6,756
May 29, 202610.1010.2210.0410.2210.221.14%1,538
May 28, 202610.3210.379.8410.1010.10-2.79%11,089
May 27, 202610.3510.5010.3210.3910.390.39%23,345
May 26, 202610.3510.6010.3010.3510.350.49%13,659
May 22, 202610.2010.3010.1910.3010.301.98%7,572
May 21, 202610.0310.119.8910.1010.100.10%10,311
May 20, 20269.9410.249.9410.2410.093.23%14,243
May 19, 202610.1510.179.929.929.77-2.07%20,339
May 18, 202610.1610.169.8610.139.982.12%7,206
May 15, 202610.0010.109.929.929.77-0.30%3,606
May 14, 20269.8410.079.849.959.800.91%4,749
May 13, 202610.0010.169.869.869.72-3.24%4,393
May 12, 202610.1910.1910.1910.1910.040.30%509
May 11, 202610.0010.199.9510.1610.01-0.97%27,821
May 8, 202610.2010.2610.1510.2610.110.59%3,435
May 7, 202610.0010.2010.0010.2010.052.93%3,007
May 6, 20269.9110.199.919.919.76-0.55%6,119
May 5, 20269.979.979.979.979.820.45%849
May 4, 202610.0010.149.929.929.77-1.00%2,361
May 1, 20269.9210.029.9210.029.870.20%4,825
Apr 30, 20269.9110.009.9110.009.85-2,650
Apr 29, 20269.7810.009.7810.009.852.25%7,309
Apr 28, 20269.759.889.759.789.640.20%18,300
Apr 27, 20269.929.929.759.769.62-1.06%1,607
Apr 24, 20269.709.879.709.879.72-0.65%881
Apr 22, 20269.939.939.939.939.78-0.10%512
Apr 21, 20269.879.959.809.949.791.02%1,768
Apr 20, 20269.959.959.849.849.70-1.60%1,902
Apr 17, 20269.9010.009.9010.009.851.83%3,635
Apr 16, 20269.899.899.799.829.68-0.20%6,987
Apr 15, 20269.909.909.709.849.70-0.91%12,388
Apr 14, 20269.999.999.929.939.78-0.70%3,299
Apr 13, 202610.0010.0010.0010.009.851.01%1,189
Apr 10, 20269.859.959.859.909.751.33%5,678
Apr 9, 20269.889.889.779.779.63-1,274
Apr 8, 20269.829.919.779.779.630.41%3,684
Apr 7, 20269.629.749.629.739.590.93%3,715
Apr 6, 20269.759.879.649.649.50-1.14%4,883
Apr 2, 20269.759.889.729.759.61-0.49%147,562
Apr 1, 20269.759.849.749.809.660.51%18,844
Mar 31, 20269.659.849.559.759.611.04%13,307
Mar 30, 20269.559.659.499.659.511.47%2,126
Mar 27, 20269.519.609.459.519.37-0.83%6,830
Mar 26, 20269.849.849.509.599.45-1.74%8,043
Mar 25, 20269.849.859.599.769.622.20%8,555
Mar 24, 20269.799.849.559.559.41-1.34%5,774
Mar 23, 20269.549.829.489.689.544.20%7,526
Mar 20, 20269.899.899.299.299.15-4.72%32,125
Mar 19, 20269.849.849.759.759.610.83%1,638
Mar 18, 20269.859.899.679.679.53-0.72%4,032
Mar 17, 20269.689.949.689.749.600.31%3,618
Mar 16, 20269.619.959.609.719.57-0.21%3,260
Mar 13, 20269.899.899.739.739.590.21%2,145
Mar 12, 202610.0610.069.539.719.57-2.90%13,118
Mar 11, 202610.0310.039.9910.009.851.63%959
Mar 10, 20269.9910.029.849.849.70-0.20%5,013
Mar 9, 202610.1010.109.849.869.72-1.00%5,009
Mar 6, 202610.1010.179.959.969.81-1.97%6,464
Mar 5, 202610.1310.3010.1310.1610.010.99%7,257
Mar 4, 202610.0510.159.9010.069.910.40%12,484
Mar 3, 20269.8510.159.8510.029.871.01%8,467
Mar 2, 202610.0510.179.829.929.77-1.29%14,674
Feb 27, 20269.9110.119.8910.059.901.41%8,289
Feb 26, 20269.7710.159.779.919.761.54%13,384
Feb 25, 20269.889.909.769.769.62-1.01%1,418
Feb 24, 20269.919.979.869.869.72-3,357
Feb 23, 20269.969.969.869.869.72-0.90%3,832
Feb 20, 20269.9510.169.929.959.80-7,765
Feb 19, 20269.9010.059.879.959.80-0.10%1,458
Feb 18, 202610.0710.149.889.969.810.30%10,814
Feb 17, 202610.0910.239.9310.089.780.20%9,733
Feb 13, 202610.0410.2310.0010.069.770.20%10,936
Feb 12, 202610.0910.279.7210.049.750.70%30,723
Feb 11, 202610.1410.179.929.979.68-1.38%8,596
Feb 10, 202610.3410.3410.1110.119.810.50%2,475
Feb 9, 20269.8010.259.6010.069.771.82%24,878
Feb 6, 20269.9110.039.829.889.591.86%5,980
Feb 5, 202610.0110.209.709.709.42-4.43%30,980
Feb 4, 202610.0410.209.9310.159.851.50%21,412
Feb 3, 202610.0810.139.7510.009.71-1.23%34,797
Feb 2, 202610.2110.249.6710.139.83-1.12%56,737