5 DAY PERFORMANCE
-3.62%
1 MONTH PERFORMANCE
-4.27%
3 MONTH PERFORMANCE
+1.86%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-15.80%
Hennessy Advisors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.23 | $10.04 (-1.86%) | $10.23 | $9.89 | 4.00 K | $79.29 M |
| 06/18/2026 | $9.89 | $10.23 (3.44%) | $10.29 | $9.80 | 17.52 K | $80.79 M |
| 06/17/2026 | $9.95 | $9.89 (-0.6%) | $10.00 | $9.84 | 1.14 K | $78.10 M |
| 06/16/2026 | $9.95 | $9.88 (-0.7%) | $10.00 | $9.82 | 2.40 K | $78.02 M |
| 06/15/2026 | $9.89 | $9.89 (0%) | $10.08 | $9.84 | 5.94 K | $78.10 M |
| 06/12/2026 | $9.80 | $9.80 (0%) | $9.94 | $9.76 | 3.51 K | $77.39 M |
| 06/11/2026 | $9.70 | $9.79 (0.93%) | $9.85 | $9.68 | 13.40 K | $77.31 M |
| 06/10/2026 | $9.63 | $9.80 (1.77%) | $9.91 | $9.63 | 6.21 K | $77.39 M |
| 06/09/2026 | $9.93 | $9.82 (-1.11%) | $10.02 | $9.82 | 8.70 K | $77.55 M |
| 06/08/2026 | $9.90 | $9.95 (0.51%) | $10.01 | $9.80 | 7.13 K | $78.58 M |
| 06/05/2026 | $9.80 | $9.78 (-0.2%) | $9.97 | $9.78 | 5.00 K | $77.23 M |
| 06/04/2026 | $10.08 | $9.80 (-2.78%) | $10.08 | $9.80 | 9.91 K | $77.39 M |
| 06/03/2026 | $9.94 | $9.90 (-0.4%) | $10.04 | $9.88 | 11.11 K | $78.18 M |
| 06/02/2026 | $9.99 | $9.98 (-0.1%) | $10.13 | $9.93 | 1.53 K | $78.81 M |
| 06/01/2026 | $10.10 | $9.91 (-1.88%) | $10.10 | $9.90 | 6.80 K | $78.26 M |
| 05/29/2026 | $10.10 | $10.22 (1.19%) | $10.22 | $10.04 | 1.54 K | $80.71 M |
| 05/28/2026 | $10.32 | $10.10 (-2.13%) | $10.37 | $9.84 | 11.10 K | $79.76 M |
| 05/27/2026 | $10.35 | $10.39 (0.39%) | $10.50 | $10.32 | 23.35 K | $82.05 M |
| 05/26/2026 | $10.35 | $10.35 (0%) | $10.60 | $10.30 | 13.70 K | $81.73 M |
| 05/22/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $10.19 | 7.60 K | $81.34 M |
| 05/21/2026 | $10.03 | $10.10 (0.7%) | $10.11 | $9.89 | 10.31 K | $79.76 M |
| 05/20/2026 | $9.94 | $10.24 (3.02%) | $10.24 | $9.94 | 14.24 K | $80.87 M |
| 05/19/2026 | $10.15 | $9.92 (-2.27%) | $10.16 | $9.92 | 20.34 K | $78.34 M |
| 05/18/2026 | $10.16 | $10.13 (-0.3%) | $10.16 | $9.86 | 7.21 K | $80.00 M |
| 05/15/2026 | $10.00 | $9.92 (-0.8%) | $10.10 | $9.92 | 3.61 K | $78.34 M |
| 05/14/2026 | $9.84 | $9.95 (1.12%) | $10.07 | $9.84 | 4.75 K | $78.58 M |
| 05/13/2026 | $10.00 | $9.86 (-1.4%) | $10.16 | $9.86 | 4.40 K | $77.86 M |
| 05/12/2026 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 509 | $80.47 M |
| 05/11/2026 | $10.00 | $10.16 (1.6%) | $10.19 | $9.95 | 27.82 K | $80.23 M |
| 05/08/2026 | $10.20 | $10.26 (0.59%) | $10.26 | $10.15 | 3.44 K | $81.02 M |
| 05/07/2026 | $10.00 | $10.20 (2%) | $10.20 | $10.00 | 3.01 K | $80.55 M |
| 05/06/2026 | $9.91 | $9.91 (0%) | $10.19 | $9.91 | 6.12 K | $78.26 M |
| 05/05/2026 | $9.97 | $9.97 (0%) | $9.97 | $9.97 | 849 | $78.73 M |
| 05/04/2026 | $10.00 | $9.92 (-0.8%) | $10.14 | $9.92 | 2.40 K | $78.34 M |
| 05/01/2026 | $9.92 | $10.02 (1.01%) | $10.02 | $9.92 | 4.83 K | $79.13 M |
| 04/30/2026 | $9.91 | $10.00 (0.91%) | $10.00 | $9.91 | 2.70 K | $78.97 M |
| 04/29/2026 | $9.78 | $10.00 (2.25%) | $10.00 | $9.78 | 7.31 K | $78.97 M |
| 04/28/2026 | $9.75 | $9.78 (0.31%) | $9.88 | $9.75 | 18.30 K | $77.23 M |
| 04/27/2026 | $9.92 | $9.76 (-1.61%) | $9.92 | $9.75 | 1.61 K | $77.08 M |
| 04/24/2026 | $9.70 | $9.87 (1.75%) | $9.87 | $9.70 | 900 | $77.94 M |
| 04/23/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 244 | $78.42 M |
| 04/22/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 512 | $78.42 M |
| 04/21/2026 | $9.87 | $9.94 (0.71%) | $9.95 | $9.80 | 1.84 K | $78.50 M |
| 04/20/2026 | $9.95 | $9.84 (-1.11%) | $9.95 | $9.84 | 1.90 K | $77.71 M |
| 04/17/2026 | $9.90 | $10.00 (1.01%) | $10.00 | $9.90 | 3.64 K | $78.97 M |
| 04/16/2026 | $9.89 | $9.82 (-0.71%) | $9.89 | $9.79 | 7.00 K | $77.55 M |
| 04/15/2026 | $9.90 | $9.84 (-0.61%) | $9.90 | $9.70 | 12.40 K | $77.71 M |
| 04/14/2026 | $9.99 | $9.93 (-0.6%) | $9.99 | $9.92 | 3.30 K | $78.42 M |
| 04/13/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 1.20 K | $78.97 M |
| 04/10/2026 | $9.85 | $9.90 (0.51%) | $9.95 | $9.85 | 5.70 K | $78.18 M |
| 04/09/2026 | $9.88 | $9.77 (-1.11%) | $9.88 | $9.77 | 1.30 K | $77.15 M |
| 04/08/2026 | $9.82 | $9.77 (-0.51%) | $9.90 | $9.77 | 3.70 K | $77.15 M |
| 04/07/2026 | $9.62 | $9.73 (1.14%) | $9.74 | $9.62 | 3.72 K | $76.84 M |
| 04/06/2026 | $9.75 | $9.64 (-1.13%) | $9.87 | $9.64 | 4.88 K | $76.13 M |
| 04/02/2026 | $9.75 | $9.75 (0%) | $9.88 | $9.72 | 147.60 K | $77.00 M |
| 04/01/2026 | $9.75 | $9.80 (0.51%) | $9.84 | $9.74 | 18.84 K | $77.39 M |
| 03/31/2026 | $9.65 | $9.75 (1.04%) | $9.84 | $9.55 | 13.31 K | $77.00 M |
| 03/30/2026 | $9.55 | $9.65 (1.05%) | $9.65 | $9.49 | 2.13 K | $76.21 M |
| 03/27/2026 | $9.51 | $9.51 (0%) | $9.60 | $9.45 | 6.83 K | $75.10 M |
| 03/26/2026 | $9.84 | $9.59 (-2.54%) | $9.84 | $9.50 | 8.04 K | $75.73 M |
| 03/25/2026 | $9.84 | $9.76 (-0.81%) | $9.85 | $9.59 | 8.63 K | $77.08 M |
| 03/24/2026 | $9.79 | $9.55 (-2.45%) | $9.84 | $9.55 | 5.80 K | $75.42 M |
| 03/23/2026 | $9.54 | $9.68 (1.47%) | $9.82 | $9.48 | 7.53 K | $76.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
