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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.81	10.38	10.38	10.38	9.33	55,142
December 03, 2025	10.34	10.33	10.33	10.34	10.17	3,200
December 02, 2025	10.31	10.16	10.16	10.31	9.84	3,547
December 01, 2025	10.02	10.15	10.15	10.3	9.87	4,931
November 28, 2025	10.3	10.12	10.12	10.3	10.12	841
November 26, 2025	10.1	10.38	10.38	10.39	9.92	18,200
November 25, 2025	10.1	10.1	10.1	10.1	9.99	2,912
November 24, 2025	10.01	9.97	9.97	10.04	9.92	4,800
November 21, 2025	9.86	10.07	10.07	10.08	9.84	13,217
November 20, 2025	10.09	10.13	10.13	10.15	9.94	2,746
November 19, 2025	9.96	10.05	10.05	10.09	9.92	4,041
November 18, 2025	9.85	10.04	10.04	10.18	9.82	16,600
November 17, 2025	9.86	10	10	10.07	9.86	7,915
November 14, 2025	10.04	10.08	10.08	10.21	10.04	1,509
November 13, 2025	9.96	9.99	9.99	10	9.93	1,700
November 12, 2025	9.97	9.92	9.92	10.08	9.88	5,204
November 11, 2025	10.03	10.09	9.95	10.17	10.03	5,735
November 10, 2025	9.83	10.12	9.98	10.21	9.83	14,044
November 07, 2025	9.72	9.95	9.95	9.96	9.7	3,700
November 06, 2025	9.93	9.8	9.8	9.93	9.75	3,649
November 05, 2025	9.34	9.84	9.84	9.84	9.34	2,226
November 04, 2025	9.42	9.63	9.63	9.82	9.42	19,022
November 03, 2025	9.75	9.7	9.7	9.81	9.64	8,548
October 31, 2025	9.63	9.81	9.81	9.81	9.59	5,700
October 30, 2025	9.47	9.8	9.8	9.84	9.35	11,900
October 29, 2025	9.65	9.34	9.34	9.65	9.34	16,700
October 28, 2025	9.84	9.53	9.53	9.89	9.51	8,198
October 27, 2025	9.35	9.55	9.55	9.6	9.13	9,500
October 24, 2025	9.4	9.54	9.54	9.54	9.33	3,400
October 23, 2025	9.59	9.33	9.33	9.59	9.22	11,629
October 22, 2025	9.18	9.4	9.4	9.52	9.1	26,738
October 21, 2025	9.78	8.97	8.97	9.89	8.9	88,547
October 20, 2025	10.01	9.9	9.9	10.01	9.84	6,422
October 17, 2025	9.76	10.07	10.07	10.07	9.76	500
October 16, 2025	10	10.05	10.05	10.09	9.85	2,546
October 15, 2025	10.02	10	10	10.02	9.8	12,902
October 14, 2025	9.91	9.8	9.8	10.09	9.62	10,500
October 13, 2025	10.46	10.22	10.22	11.02	10.22	26,400
October 10, 2025	10.64	10.48	10.48	10.67	10.35	5,833
October 09, 2025	10.46	10.45	10.45	10.6	10.45	1,900
October 08, 2025	10.64	10.54	10.54	10.68	10.46	4,409
October 07, 2025	10.49	10.5	10.5	10.68	10.41	4,900
October 06, 2025	10.45	10.6	10.6	10.82	10.37	21,555
October 03, 2025	10.42	10.7	10.7	10.8	9.83	12,534
October 02, 2025	10.8	10.4	10.4	10.8	10.4	1,902
October 01, 2025	10.48	10.41	10.41	10.83	10.35	2,739
September 30, 2025	10.41	10.45	10.45	10.69	10.33	3,500
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

Hennessy Advisors, Inc. (HNNA) NASDAQ