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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	12.68	12.35	12.35	12.68	12.35	1,712
July 02, 2025	12.6	12.68	12.68	12.7	12.25	4,800
July 01, 2025	12.59	12.52	12.52	12.73	12.52	3,216
June 30, 2025	12.5	12.6	12.6	12.6	12	8,644
June 27, 2025	11.95	12.5	12.5	12.52	11.75	11,600
June 26, 2025	11.84	11.95	11.95	12.12	11.5	8,644
June 25, 2025	11.85	11.94	11.94	11.96	11.5	4,931
June 24, 2025	11.46	11.96	11.96	11.96	11.46	13,405
June 23, 2025	11.3	11.71	11.71	11.74	11.06	15,418
June 20, 2025	11.17	11.45	11.45	11.45	10.98	7,800
June 18, 2025	11.25	11.45	11.45	11.45	10.86	7,700
June 17, 2025	11.35	11.43	11.43	11.43	11.05	7,826
June 16, 2025	11.32	11.05	11.05	11.35	10.61	3,700
June 13, 2025	11.16	11.1	11.1	11.28	10.88	6,100
June 12, 2025	10.9	11.1	11.1	11.1	10.85	2,806
June 11, 2025	11.32	11.1	11.1	11.32	11.02	6,012
June 10, 2025	11.24	11.05	11.05	11.25	10.86	6,100
June 09, 2025	10.8	11.2	11.2	11.26	10.8	13,334
June 06, 2025	11.49	11	11	11.5	10.55	5,800
June 05, 2025	11.25	11.39	11.39	11.46	11.01	17,400
June 04, 2025	11.22	11.29	11.29	11.4	11.2	8,900
June 03, 2025	11.2	11.1	11.1	11.27	10.59	2,720
June 02, 2025	10.91	10.85	10.85	11.14	10.75	12,400
May 30, 2025	10.71	10.8	10.8	11.01	10.71	7,900
May 29, 2025	10.55	10.77	10.77	10.77	10.17	5,700
May 28, 2025	10.43	10.43	10.43	10.43	10.43	436
May 27, 2025	10.48	10.43	10.43	11.1	10.43	8,231
May 23, 2025	10.41	10.58	10.58	10.58	10.25	4,785
May 22, 2025	10.4	10.55	10.55	10.71	10.4	1,817
May 21, 2025	10.44	10.42	10.42	11	10.37	7,400

Hennessy Advisors, Inc. (HNNA) NASDAQ