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 $688.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,286.09, while $1000 invested 1 year ago would be worth $912.36. This corresponds to total returns of -31.13%, 28.61%, -8.76%, respectively, with annualized returns of -3.66%, 5.16%, -8.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 9.88 | 9.85 | 9.85 | 9.89 | 9.79 | 2,603 |
| July 23, 2026 | 9.93 | 9.83 | 9.83 | 9.99 | 9.83 | 5,138 |
| July 22, 2026 | 9.94 | 10.05 | 10.05 | 10.05 | 9.94 | 918 |
| July 21, 2026 | 10.08 | 9.95 | 9.95 | 10.08 | 9.95 | 7,335 |
| July 20, 2026 | 9.9 | 9.98 | 9.98 | 10.23 | 9.9 | 15,713 |
| July 17, 2026 | 10.07 | 9.99 | 9.99 | 10.07 | 9.98 | 1,603 |
| July 16, 2026 | 10.05 | 10.03 | 10.03 | 10.06 | 10.01 | 5,360 |
| July 15, 2026 | 10.09 | 10.06 | 10.06 | 10.09 | 10.03 | 5,204 |
| July 14, 2026 | 9.96 | 9.98 | 9.98 | 10.06 | 9.96 | 1,495 |
| July 13, 2026 | 10.15 | 10.03 | 10.03 | 10.15 | 9.99 | 1,735 |
| July 10, 2026 | 10.05 | 10.15 | 10.15 | 10.2 | 10.02 | 7,557 |
| July 09, 2026 | 10.17 | 10.2 | 10.2 | 10.2 | 10.17 | 5,313 |
| July 08, 2026 | 10.14 | 10.19 | 10.19 | 10.27 | 10.03 | 1,854 |
| July 07, 2026 | 10.1 | 10.26 | 10.26 | 10.27 | 10.1 | 1,721 |
| July 06, 2026 | 10.15 | 10.07 | 10.07 | 10.15 | 9.99 | 5,481 |
| July 02, 2026 | 9.97 | 9.99 | 9.99 | 10.16 | 9.97 | 1,850 |
| July 01, 2026 | 10.21 | 10.25 | 10.25 | 10.32 | 10.15 | 5,226 |
| June 30, 2026 | 10.06 | 10.15 | 10.15 | 10.22 | 9.98 | 14,771 |
| June 29, 2026 | 10.29 | 10.27 | 10.27 | 10.29 | 9.89 | 1,670 |
| June 26, 2026 | 9.85 | 10.32 | 10.32 | 10.32 | 9.85 | 12,627 |
| June 25, 2026 | 10.05 | 9.89 | 9.89 | 10.05 | 9.89 | 1,040 |
| June 24, 2026 | 10.02 | 10.05 | 10.05 | 10.19 | 9.9 | 962 |
| June 23, 2026 | 9.94 | 10.12 | 10.12 | 10.12 | 9.9 | 2,725 |
| June 22, 2026 | 10.23 | 10.04 | 10.04 | 10.23 | 9.89 | 4,003 |
| June 18, 2026 | 9.89 | 10.23 | 10.23 | 10.29 | 9.8 | 17,520 |
| June 17, 2026 | 9.95 | 9.89 | 9.89 | 10 | 9.84 | 1,136 |
| June 16, 2026 | 9.95 | 9.88 | 9.88 | 10 | 9.82 | 2,357 |
| June 15, 2026 | 9.89 | 9.89 | 9.89 | 10.08 | 9.84 | 5,938 |
| June 12, 2026 | 9.8 | 9.8 | 9.8 | 9.94 | 9.76 | 3,512 |
| June 11, 2026 | 9.68 | 9.79 | 9.79 | 9.89 | 9.68 | 12,922 |
| June 10, 2026 | 9.63 | 9.8 | 9.8 | 9.91 | 9.63 | 6,206 |
| June 09, 2026 | 9.93 | 9.82 | 9.82 | 10.02 | 9.82 | 8,679 |
| June 08, 2026 | 9.9 | 9.95 | 9.95 | 10.01 | 9.8 | 7,128 |
| June 05, 2026 | 9.8 | 9.78 | 9.78 | 9.97 | 9.78 | 4,111 |
| June 04, 2026 | 10.08 | 9.8 | 9.8 | 10.08 | 9.8 | 9,907 |
| June 03, 2026 | 9.94 | 9.9 | 9.9 | 10.03 | 9.88 | 11,099 |
| June 02, 2026 | 9.99 | 9.98 | 9.98 | 10.13 | 9.93 | 1,532 |
| June 01, 2026 | 10.1 | 9.91 | 9.91 | 10.1 | 9.9 | 6,756 |
| May 29, 2026 | 10.1 | 10.22 | 10.22 | 10.22 | 10.04 | 1,538 |
| May 28, 2026 | 10.32 | 10.1 | 10.1 | 10.37 | 9.84 | 11,089 |
| May 27, 2026 | 10.48 | 10.39 | 10.39 | 10.5 | 10.32 | 23,341 |
AD
