Hennessy Advisors Inc. (HNNA)
NASDAQ: HNNA
· Real-Time Price · USD
10.83
-0.01 (-0.09%)
At close: Sep 26, 2025, 3:59 PM
HNNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.98 | 11.19 | 10.44 | 10.78 | 10.78 | -0.55% | 5,400 |
| Sep 25, 2025 | 10.44 | 11.02 | 10.44 | 10.84 | 10.84 | 5.14% | 3,300 |
| Sep 24, 2025 | 10.45 | 10.93 | 10.28 | 10.31 | 10.31 | -2.37% | 29,700 |
| Sep 23, 2025 | 10.87 | 11.17 | 10.34 | 10.56 | 10.56 | -3.12% | 24,703 |
| Sep 22, 2025 | 10.89 | 11.13 | 10.76 | 10.90 | 10.90 | -1.27% | 11,246 |
| Sep 19, 2025 | 11.08 | 11.49 | 11.00 | 11.04 | 11.04 | -0.36% | 24,033 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.08 | 11.08 | 11.08 | -3.99% | 9,400 |
| Sep 17, 2025 | 11.70 | 12.03 | 11.54 | 11.54 | 11.54 | -1.54% | 6,500 |
| Sep 16, 2025 | 11.36 | 12.00 | 11.36 | 11.72 | 11.72 | -0.51% | 4,313 |
| Sep 15, 2025 | 11.60 | 12.30 | 11.57 | 11.78 | 11.78 | 1.64% | 7,400 |
| Sep 12, 2025 | 11.81 | 11.92 | 11.56 | 11.59 | 11.59 | -1.45% | 3,400 |
| Sep 11, 2025 | 11.61 | 12.12 | 11.61 | 11.76 | 11.76 | -0.17% | 5,715 |
| Sep 10, 2025 | 12.03 | 12.25 | 11.78 | 11.78 | 11.78 | -1.01% | 3,911 |
| Sep 9, 2025 | 11.83 | 12.10 | 11.51 | 11.90 | 11.90 | -1.49% | 5,100 |
| Sep 8, 2025 | 12.40 | 12.40 | 11.65 | 12.08 | 12.08 | -0.66% | 3,100 |
| 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 |