Hennessy Advisors Inc. (HNNA)
NASDAQ: HNNA
· Real-Time Price · USD
10.70
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
10.70
0.00%
After-hours: Aug 14, 2025, 04:04 PM EDT
HNNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.70 | 0.00% | 8,597 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.70 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.66 | 1.23% | 29,930 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.42 | 10.53 | 10.53 | -8.36% | 28,600 |
| Aug 8, 2025 | 12.50 | 12.50 | 11.48 | 11.49 | 11.49 | -2.63% | 17,947 |
| Aug 7, 2025 | 12.00 | 12.55 | 10.51 | 11.80 | 11.80 | -4.45% | 28,829 |
| Aug 6, 2025 | 12.15 | 12.86 | 11.97 | 12.35 | 12.35 | -2.22% | 3,000 |
| Aug 5, 2025 | 12.64 | 12.75 | 12.00 | 12.63 | 12.63 | -1.25% | 3,500 |
| Aug 4, 2025 | 12.19 | 12.79 | 12.19 | 12.79 | 12.79 | 3.15% | 9,618 |
| Aug 1, 2025 | 12.67 | 12.67 | 11.65 | 12.40 | 12.40 | -2.52% | 4,019 |
| Jul 31, 2025 | 12.79 | 12.79 | 12.14 | 12.72 | 12.72 | -0.55% | 1,700 |
| Jul 30, 2025 | 12.63 | 12.96 | 12.00 | 12.79 | 12.79 | 0.71% | 3,512 |
| Jul 29, 2025 | 12.75 | 13.01 | 12.55 | 12.70 | 12.70 | 0.95% | 1,616 |
| Jul 28, 2025 | 13.10 | 13.19 | 12.40 | 12.58 | 12.58 | -2.40% | 7,800 |
| Jul 25, 2025 | 12.60 | 13.00 | 12.60 | 12.89 | 12.89 | 1.82% | 15,433 |
| Jul 24, 2025 | 12.44 | 13.00 | 12.30 | 12.66 | 12.66 | -2.16% | 8,600 |
| Jul 23, 2025 | 12.75 | 13.02 | 12.68 | 12.94 | 12.94 | 2.86% | 10,529 |
| Jul 22, 2025 | 12.83 | 13.06 | 12.33 | 12.58 | 12.58 | -1.87% | 10,747 |
| Jul 21, 2025 | 12.87 | 13.00 | 12.82 | 12.82 | 12.82 | 0.55% | 13,200 |
| Jul 18, 2025 | 12.90 | 13.07 | 12.54 | 12.75 | 12.75 | 0.24% | 9,700 |