Hennessy Advisors Inc. (HNNA)
NASDAQ: HNNA
· Real-Time Price · USD
12.37
-0.08 (-0.64%)
At close: Sep 05, 2025, 3:59 PM
12.19
-1.46%
After-hours: Sep 05, 2025, 04:10 PM EDT
HNNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.17 | 12.68 | 11.92 | 12.16 | 12.16 | -2.33% | 32,535 |
| Sep 4, 2025 | 12.41 | 13.00 | 12.05 | 12.45 | 12.45 | 1.47% | 30,200 |
| Sep 3, 2025 | 11.98 | 12.65 | 11.86 | 12.27 | 12.27 | 4.43% | 7,600 |
| Sep 2, 2025 | 11.55 | 11.91 | 11.55 | 11.75 | 11.75 | 0.60% | 4,945 |
| Aug 29, 2025 | 11.70 | 12.24 | 11.68 | 11.68 | 11.68 | 0.78% | 3,000 |
| Aug 28, 2025 | 11.55 | 11.70 | 11.55 | 11.59 | 11.59 | 1.22% | 3,614 |
| Aug 27, 2025 | 11.32 | 11.49 | 10.89 | 11.45 | 11.45 | 0.79% | 3,127 |
| Aug 26, 2025 | 11.31 | 11.74 | 11.01 | 11.36 | 11.36 | 1.79% | 5,606 |
| Aug 25, 2025 | 11.04 | 11.38 | 11.04 | 11.16 | 11.16 | -0.18% | 32,133 |
| Aug 22, 2025 | 11.03 | 11.47 | 10.88 | 11.18 | 11.18 | 1.45% | 3,700 |
| Aug 21, 2025 | 11.18 | 11.20 | 11.02 | 11.02 | 11.02 | -1.34% | 2,402 |
| Aug 20, 2025 | 11.13 | 11.27 | 11.06 | 11.17 | 11.17 | -0.36% | 7,500 |
| Aug 19, 2025 | 11.20 | 11.31 | 10.92 | 11.21 | 11.07 | 2.56% | 13,200 |
| Aug 18, 2025 | 10.67 | 11.21 | 10.67 | 10.93 | 10.80 | 2.44% | 7,000 |
| Aug 15, 2025 | 10.70 | 11.01 | 10.49 | 10.67 | 10.54 | -0.28% | 8,809 |
| Aug 14, 2025 | 10.70 | 10.84 | 10.56 | 10.70 | 10.57 | 0.00% | 8,600 |
| Aug 13, 2025 | 10.68 | 10.83 | 10.57 | 10.70 | 10.57 | 0.38% | 28,437 |
| Aug 12, 2025 | 10.68 | 11.20 | 10.54 | 10.66 | 10.53 | 1.23% | 29,930 |
| Aug 11, 2025 | 10.95 | 11.00 | 10.42 | 10.53 | 10.40 | -8.36% | 28,600 |
| Aug 8, 2025 | 12.50 | 12.50 | 11.48 | 11.49 | 11.35 | -2.63% | 17,947 |