Hennessy Advisors, Inc. (HNNA) NASDAQ

Currency In USD

HNNA Historical Return

If you invested $1000 in Hennessy Advisors, Inc. (HNNA) 10 years ago, it would be worth $711.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,404.76, while $1000 invested 1 year ago would be worth $857.26. This corresponds to total returns of -28.87%, 40.48%, -14.27%, respectively, with annualized returns of -3.35%, 7.03%, -14.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNNA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	10.35	10.35	10.35	10.6	10.3	13,659
May 22, 2026	10.2	10.3	10.3	10.3	10.19	7,572
May 21, 2026	10.01	10.1	10.1	10.11	9.89	10,305
May 20, 2026	9.94	10.24	10.24	10.24	9.94	14,243
May 19, 2026	10.15	9.92	9.92	10.16	9.92	20,339
May 18, 2026	10.16	10.13	10.13	10.16	9.86	7,200
May 15, 2026	10	9.92	9.92	10.1	9.92	3,606
May 14, 2026	9.84	9.95	9.95	10.07	9.84	4,749
May 13, 2026	10	9.86	9.86	10.16	9.86	4,393
May 12, 2026	10.19	10.19	10.19	10.19	10.19	509
May 11, 2026	10	10.16	10.16	10.19	9.95	27,821
May 08, 2026	10.2	10.26	10.26	10.26	10.15	3,432
May 07, 2026	10	10.2	10.2	10.2	10	3,005
May 06, 2026	9.91	9.91	9.91	10.19	9.91	6,119
May 05, 2026	9.97	9.97	9.97	9.97	9.97	849
May 04, 2026	10	9.92	9.92	10.06	9.92	2,220
May 01, 2026	9.92	10.02	10.02	10.02	9.92	4,825
April 30, 2026	9.91	10	10	10	9.91	2,650
April 29, 2026	9.78	10	10	10	9.78	7,309
April 28, 2026	9.75	9.78	9.78	9.88	9.75	18,300
April 27, 2026	9.92	9.76	9.76	9.92	9.75	1,606
April 24, 2026	9.7	9.87	9.87	9.87	9.7	881
April 23, 2026	9.81	9.8	9.8	9.88	9.8	244
April 22, 2026	9.93	9.93	9.93	9.93	9.93	505
April 21, 2026	9.87	9.94	9.94	9.95	9.8	1,835
April 20, 2026	9.95	9.84	9.84	9.95	9.84	1,902
April 17, 2026	9.9	10	10	10	9.9	3,632
April 16, 2026	9.89	9.82	9.82	9.89	9.79	6,986
April 15, 2026	9.9	9.84	9.84	9.9	9.7	12,388