Hennessy Advisors, Inc. - HNNA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.73	10.47	10.47	10.88	10.12	32,116
September 26, 2025	10.98	10.78	10.78	11.19	10.44	5,400
September 25, 2025	10.44	10.84	10.84	11.02	10.44	3,300
September 24, 2025	10.45	10.31	10.31	10.93	10.28	29,700
September 23, 2025	10.87	10.56	10.56	11.17	10.34	24,703
September 22, 2025	10.89	10.9	10.9	11.13	10.76	11,246
September 19, 2025	11.08	11.04	11.04	11.49	11	24,000
September 18, 2025	11.65	11.08	11.08	11.65	11.08	7,615
September 17, 2025	11.7	11.54	11.54	12.03	11.54	6,500
September 16, 2025	11.36	11.72	11.72	12	11.36	4,313
September 15, 2025	11.6	11.78	11.78	12.3	11.57	7,400
September 12, 2025	11.81	11.59	11.59	11.92	11.56	3,400
September 11, 2025	11.61	11.76	11.76	12.12	11.61	5,715
September 10, 2025	12.03	11.78	11.78	12.25	11.78	3,911
September 09, 2025	11.79	11.9	11.9	12.22	11.51	5,005
September 08, 2025	12.4	12.08	12.08	12.4	11.65	3,100
September 05, 2025	12.17	12.16	12.16	12.68	11.92	32,464
September 04, 2025	12.41	12.45	12.45	13	12.05	30,200
September 03, 2025	11.98	12.27	12.27	12.65	11.86	7,600
September 02, 2025	11.55	11.75	11.75	11.91	11.55	4,945
August 29, 2025	11.7	11.68	11.68	12.24	11.68	3,000
August 28, 2025	11.55	11.59	11.59	11.7	11.55	3,614
August 27, 2025	11.32	11.45	11.45	11.49	10.89	3,127
August 26, 2025	11.31	11.36	11.36	11.74	11.01	5,606
August 25, 2025	11.04	11.16	11.16	11.38	11.04	32,133
August 22, 2025	11.03	11.18	11.18	11.47	10.88	3,700
August 21, 2025	11.18	11.02	11.02	11.2	11.02	2,402
August 20, 2025	11.13	11.17	11.17	11.27	11.06	7,500
August 19, 2025	11.2	11.21	11.07	11.31	10.92	13,200
August 18, 2025	10.67	10.93	10.8	11.21	10.67	7,000
August 15, 2025	10.7	10.67	10.67	11.01	10.49	8,809
August 14, 2025	10.7	10.7	10.7	10.84	10.56	8,600
August 13, 2025	10.68	10.7	10.7	10.83	10.57	28,437
August 12, 2025	10.68	10.66	10.66	11.2	10.54	29,930
August 11, 2025	10.95	10.53	10.53	11	10.42	28,600
August 08, 2025	12.5	11.49	11.49	12.5	11.48	17,947
August 07, 2025	12	11.8	11.8	12.55	10.51	28,829
August 06, 2025	12.15	12.35	12.35	12.86	11.97	3,000
August 05, 2025	12.64	12.63	12.63	12.75	12	3,500
August 04, 2025	12.19	12.79	12.79	12.79	12.19	9,618
August 01, 2025	12.67	12.4	12.4	12.67	11.65	4,019
July 31, 2025	12.79	12.72	12.72	12.79	12.14	1,700
July 30, 2025	12.63	12.79	12.79	12.96	12	3,512
July 29, 2025	12.75	12.7	12.7	13.01	12.55	1,616
July 28, 2025	13.1	12.58	12.58	13.19	12.4	7,800
July 25, 2025	12.6	12.89	12.89	13	12.6	15,433
July 24, 2025	12.44	12.66	12.66	13	12.3	8,600
July 23, 2025	12.75	12.94	12.94	13.02	12.68	10,529
July 22, 2025	12.83	12.58	12.58	13.06	12.33	10,747
July 21, 2025	12.87	12.82	12.82	13	12.82	13,200
July 18, 2025	12.9	12.75	12.75	13.07	12.54	9,700
July 17, 2025	12.46	12.72	12.72	12.87	12.1	6,300
July 16, 2025	11.69	12.3	12.3	12.3	11.6	2,300
July 15, 2025	12.05	12.12	12.12	12.12	12	2,200
July 14, 2025	12.21	12.2	12.2	12.42	12.01	8,411
July 11, 2025	12.29	12.27	12.27	12.29	12.01	3,500
July 10, 2025	12.84	12.29	12.29	12.89	12.29	9,200
July 09, 2025	13.09	12.82	12.82	13.09	12.46	7,342
July 08, 2025	12.54	12.62	12.62	12.94	12.41	7,900
July 07, 2025	12.89	12.65	12.65	12.89	12.59	4,300

Hennessy Advisors, Inc. (HNNA) NASDAQ