Hennessy Advisors, Inc. (HNNA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HNNA Historical Return
If you invested $1000 in Hennessy Advisors, Inc. (HNNA) 10 years ago, it would be worth $761.34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,236.71, while $1000 invested 1 year ago would be worth $1,121.58. This corresponds to total returns of -23.87%, 23.67%, 12.16%, respectively, with annualized returns of -2.69%, 4.34%, 12.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HNNA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.26 | 10.42 | 10.42 | 10.42 | 10 | 13,680 |
| October 20, 2026 | 10.35 | 10.27 | 10.27 | 10.35 | 10.27 | 848 |
| October 19, 2026 | 10.26 | 10.27 | 10.27 | 10.27 | 10.26 | 1,367 |
| October 16, 2026 | 10.25 | 10.25 | 10.25 | 10.34 | 10.25 | 1,381 |
| October 15, 2026 | 10.19 | 10.43 | 10.43 | 10.52 | 10.17 | 12,670 |
| October 14, 2026 | 10.2 | 10.3 | 10.3 | 10.36 | 10.2 | 2,604 |
| October 13, 2026 | 10.15 | 10.31 | 10.31 | 10.63 | 10.15 | 6,559 |
| October 12, 2026 | 10.39 | 10.25 | 10.25 | 10.56 | 10.19 | 4,019 |
| October 09, 2026 | 10.14 | 10.19 | 10.19 | 10.23 | 10.05 | 9,331 |
| October 08, 2026 | 10.15 | 10.21 | 10.21 | 10.24 | 10.15 | 1,567 |
| October 07, 2026 | 10.26 | 10.27 | 10.27 | 10.54 | 10.11 | 1,308 |
| October 06, 2026 | 10.36 | 10.34 | 10.34 | 10.85 | 10.34 | 1,840 |
| October 05, 2026 | 10.43 | 10.26 | 10.26 | 10.43 | 10.24 | 5,761 |
| October 02, 2026 | 10.5 | 10.31 | 10.31 | 10.5 | 10.1 | 14,303 |
| October 01, 2026 | 9.98 | 10.39 | 10.39 | 10.52 | 9.96 | 14,936 |
| September 30, 2026 | 10.05 | 10.03 | 10.03 | 10.3 | 9.91 | 11,898 |
| September 29, 2026 | 10.14 | 10.1 | 10.1 | 10.5 | 9.92 | 13,989 |
| September 28, 2026 | 10.25 | 10.03 | 10.03 | 10.27 | 9.95 | 9,005 |
| September 25, 2026 | 10.55 | 10.18 | 10.18 | 10.55 | 10.15 | 3,147 |
| September 24, 2026 | 10.2 | 10.19 | 10.19 | 10.36 | 10.11 | 13,995 |
| September 23, 2026 | 10.47 | 10.37 | 10.37 | 10.47 | 10.15 | 2,276 |
| September 22, 2026 | 10.52 | 10.48 | 10.48 | 10.52 | 10.14 | 3,364 |
| September 21, 2026 | 10.54 | 10.43 | 10.43 | 10.74 | 10.3 | 16,098 |
| September 18, 2026 | 10.11 | 10.38 | 10.38 | 10.38 | 10.11 | 12,049 |
| September 17, 2026 | 10.13 | 10.26 | 10.26 | 10.28 | 10.13 | 8,362 |
| September 16, 2026 | 10.35 | 10.18 | 10.18 | 10.35 | 10.18 | 17,454 |
| September 15, 2026 | 10.39 | 10.35 | 10.35 | 10.39 | 10.26 | 5,946 |
| September 11, 2026 | 10.25 | 10.3 | 10.3 | 10.38 | 10.25 | 5,063 |
| September 10, 2026 | 10.21 | 10.17 | 10.17 | 10.3 | 10.17 | 10,092 |
| September 09, 2026 | 10.25 | 10.25 | 10.25 | 10.37 | 10.25 | 2,837 |
| September 08, 2026 | 10.22 | 10.37 | 10.37 | 10.37 | 10.2 | 7,280 |
| September 04, 2026 | 10.45 | 10.2 | 10.2 | 10.45 | 10.19 | 9,161 |
| September 03, 2026 | 10.28 | 10.39 | 10.39 | 10.5 | 10.28 | 13,921 |
| September 02, 2026 | 10.08 | 10.24 | 10.24 | 10.24 | 10.08 | 5,250 |
| September 01, 2026 | 10.13 | 10.12 | 10.12 | 10.13 | 10.1 | 3,103 |
| August 31, 2026 | 10.14 | 10.07 | 10.07 | 10.14 | 10.01 | 9,803 |
| August 28, 2026 | 9.93 | 10.14 | 10.14 | 10.14 | 9.93 | 7,283 |
| August 27, 2026 | 10.02 | 9.99 | 9.99 | 10.03 | 9.93 | 9,995 |
| August 26, 2026 | 9.91 | 10.03 | 10.03 | 10.03 | 9.91 | 2,541 |
| August 25, 2026 | 9.9 | 9.92 | 9.92 | 9.96 | 9.9 | 9,537 |
| August 24, 2026 | 9.84 | 9.9 | 9.9 | 9.93 | 9.84 | 2,170 |
| August 21, 2026 | 9.9 | 9.89 | 9.89 | 10.01 | 9.88 | 4,023 |
| August 20, 2026 | 9.9 | 9.89 | 9.89 | 9.95 | 9.86 | 6,037 |
| August 19, 2026 | 10.1 | 10.02 | 10.02 | 10.1 | 10.01 | 5,893 |
| August 18, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.93 | 13,259 |
| August 17, 2026 | 10.09 | 9.98 | 9.98 | 10.15 | 9.98 | 9,851 |
| August 14, 2026 | 9.98 | 10.03 | 10.03 | 10.09 | 9.86 | 5,499 |
| August 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | 3,585 |
| August 12, 2026 | 9.99 | 9.99 | 9.99 | 10.1 | 9.97 | 12,225 |
| August 11, 2026 | 9.87 | 9.95 | 9.95 | 9.97 | 9.87 | 4,157 |
| August 10, 2026 | 9.9 | 9.93 | 9.93 | 10 | 9.86 | 5,430 |
| August 07, 2026 | 9.96 | 9.93 | 9.93 | 9.96 | 9.93 | 1,229 |
| August 06, 2026 | 9.87 | 9.92 | 9.92 | 9.98 | 9.84 | 5,817 |
| August 05, 2026 | 9.85 | 9.86 | 9.86 | 9.89 | 9.81 | 2,279 |
| August 04, 2026 | 9.87 | 9.76 | 9.76 | 9.92 | 9.76 | 4,296 |
| August 03, 2026 | 9.85 | 9.92 | 9.92 | 9.92 | 9.83 | 2,865 |
| July 31, 2026 | 9.79 | 9.83 | 9.83 | 9.87 | 9.76 | 12,827 |
| July 30, 2026 | 9.74 | 9.82 | 9.82 | 9.85 | 9.74 | 4,581 |
| July 29, 2026 | 9.81 | 9.8 | 9.8 | 9.88 | 9.75 | 9,463 |
| July 28, 2026 | 9.77 | 9.97 | 9.97 | 9.97 | 9.77 | 2,429 |
AD
