5 DAY PERFORMANCE
+17.77%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
-6.91%
6 MONTH PERFORMANCE
+23.15%
YEAR-TO-DATE PERFORMANCE
-0.71%
1 YEAR PERFORMANCE
+88.39%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $10.41 | $10.12 (-2.81%) | $10.41 | $10.12 | 8,195 | $80.91 M |
| 03/12/2025 | $10.70 | $10.59 (-1.03%) | $10.70 | $10.56 | 1,472 | $82.39 M |
| 03/11/2025 | $10.63 | $10.61 (-0.19%) | $10.63 | $10.06 | 19,100 | $82.55 M |
| 03/10/2025 | $10.70 | $10.58 (-1.12%) | $10.78 | $10.49 | 11,321 | $82.31 M |
| 03/07/2025 | $10.81 | $10.75 (-0.56%) | $10.81 | $10.75 | 2,900 | $83.64 M |
| 03/06/2025 | $10.96 | $10.99 (0.27%) | $10.99 | $10.66 | 6,300 | $85.50 M |
| 03/05/2025 | $10.82 | $10.97 (1.39%) | $10.97 | $10.73 | 11,231 | $85.35 M |
| 03/04/2025 | $11.00 | $10.75 (-2.27%) | $11.08 | $10.65 | 16,103 | $83.64 M |
| 03/03/2025 | $10.88 | $11.03 (1.38%) | $11.16 | $10.86 | 5,827 | $85.81 M |
| 02/28/2025 | $11.01 | $11.13 (1.09%) | $11.15 | $10.85 | 9,200 | $86.59 M |
| 02/27/2025 | $11.07 | $11.20 (1.17%) | $11.20 | $11.02 | 12,226 | $87.14 M |
| 02/26/2025 | $11.00 | $11.25 (2.27%) | $11.25 | $10.91 | 10,428 | $87.53 M |
| 02/25/2025 | $11.45 | $10.92 (-4.63%) | $11.45 | $10.80 | 18,847 | $84.96 M |
| 02/24/2025 | $12.09 | $11.70 (-3.23%) | $12.12 | $11.30 | 39,040 | $91.03 M |
| 02/21/2025 | $11.73 | $12.10 (3.15%) | $12.25 | $11.73 | 7,400 | $94.14 M |
| 02/20/2025 | $12.35 | $12.14 (-1.7%) | $12.41 | $12.14 | 4,300 | $94.45 M |
| 02/19/2025 | $12.59 | $12.35 (-1.91%) | $12.60 | $12.35 | 4,200 | $96.08 M |
| 02/18/2025 | $12.75 | $12.40 (-2.75%) | $12.75 | $12.24 | 14,200 | $96.47 M |
| 02/14/2025 | $12.18 | $12.40 (1.81%) | $13.12 | $12.18 | 30,811 | $96.47 M |
| 02/13/2025 | $11.97 | $12.17 (1.67%) | $12.18 | $11.97 | 5,900 | $94.68 M |
| 02/12/2025 | $12.09 | $12.00 (-0.74%) | $12.25 | $12.00 | 5,000 | $93.36 M |
| 02/11/2025 | $12.22 | $12.22 (0%) | $12.22 | $12.00 | 2,000 | $95.07 M |
| 02/10/2025 | $12.35 | $12.31 (-0.32%) | $12.38 | $11.90 | 4,700 | $95.77 M |
| 02/07/2025 | $12.37 | $12.43 (0.49%) | $12.43 | $12.24 | 1,100 | $95.47 M |
| 02/06/2025 | $12.32 | $12.55 (1.87%) | $12.66 | $11.98 | 5,505 | $96.39 M |
| 02/05/2025 | $12.74 | $12.48 (-2.04%) | $12.74 | $12.25 | 4,200 | $95.86 M |
| 02/04/2025 | $12.77 | $12.50 (-2.11%) | $12.77 | $12.17 | 1,405 | $96.01 M |
| 02/03/2025 | $12.47 | $11.89 (-4.65%) | $12.47 | $11.82 | 7,100 | $91.32 M |
| 01/31/2025 | $12.10 | $12.30 (1.65%) | $12.30 | $12.10 | 5,500 | $94.47 M |
| 01/30/2025 | $11.84 | $12.13 (2.45%) | $12.24 | $11.80 | 5,200 | $93.17 M |
| 01/29/2025 | $11.97 | $12.07 (0.84%) | $12.23 | $11.89 | 4,400 | $92.71 M |
| 01/28/2025 | $12.06 | $12.00 (-0.5%) | $12.23 | $11.93 | 4,100 | $92.17 M |
| 01/27/2025 | $12.16 | $12.27 (0.9%) | $12.35 | $11.91 | 9,239 | $94.24 M |
| 01/24/2025 | $12.58 | $12.36 (-1.75%) | $12.77 | $11.98 | 5,648 | $94.93 M |
| 01/23/2025 | $12.46 | $12.63 (1.36%) | $12.73 | $12.25 | 6,234 | $97.01 M |
| 01/22/2025 | $12.55 | $12.50 (-0.4%) | $12.87 | $12.45 | 12,000 | $96.01 M |
| 01/21/2025 | $12.50 | $12.63 (1.04%) | $12.74 | $12.40 | 48,300 | $97.01 M |
| 01/17/2025 | $12.25 | $12.44 (1.55%) | $12.60 | $12.25 | 13,316 | $95.55 M |
| 01/16/2025 | $11.74 | $12.19 (3.83%) | $12.35 | $11.74 | 17,400 | $93.63 M |
| 01/15/2025 | $11.85 | $11.82 (-0.25%) | $12.11 | $11.72 | 5,816 | $90.79 M |
| 01/14/2025 | $12.10 | $11.64 (-3.8%) | $12.10 | $11.64 | 4,981 | $89.40 M |
| 01/13/2025 | $11.73 | $11.86 (1.11%) | $12.03 | $11.70 | 16,500 | $91.09 M |
| 01/10/2025 | $12.17 | $11.57 (-4.93%) | $12.24 | $11.57 | 11,500 | $88.87 M |
| 01/08/2025 | $12.05 | $12.40 (2.9%) | $12.40 | $11.89 | 9,800 | $95.24 M |
| 01/07/2025 | $12.56 | $12.12 (-3.5%) | $12.71 | $12.10 | 6,049 | $93.09 M |
| 01/06/2025 | $12.78 | $12.66 (-0.94%) | $12.91 | $12.66 | 7,702 | $97.24 M |
| 01/03/2025 | $12.37 | $12.88 (4.12%) | $13.31 | $12.30 | 8,743 | $98.93 M |
| 01/02/2025 | $12.29 | $12.86 (4.64%) | $13.54 | $12.29 | 44,445 | $98.77 M |
| 12/31/2024 | $11.79 | $12.75 (8.14%) | $12.87 | $11.79 | 27,300 | $97.93 M |
| 12/30/2024 | $11.85 | $11.96 (0.93%) | $12.21 | $11.73 | 15,341 | $91.86 M |
| 12/27/2024 | $12.02 | $11.62 (-3.33%) | $12.68 | $11.61 | 10,700 | $89.25 M |
| 12/26/2024 | $12.20 | $11.92 (-2.3%) | $12.20 | $11.90 | 14,600 | $91.55 M |
| 12/24/2024 | $12.16 | $12.00 (-1.32%) | $12.20 | $12.00 | 4,700 | $92.17 M |
| 12/23/2024 | $11.98 | $11.96 (-0.17%) | $12.43 | $11.92 | 17,118 | $91.86 M |
| 12/20/2024 | $11.58 | $11.98 (3.45%) | $11.99 | $11.35 | 23,217 | $92.01 M |
| 12/19/2024 | $11.65 | $11.84 (1.63%) | $12.19 | $11.35 | 23,900 | $90.94 M |
| 12/18/2024 | $11.82 | $11.56 (-2.2%) | $12.38 | $11.56 | 21,000 | $88.79 M |
| 12/17/2024 | $12.46 | $11.85 (-4.9%) | $12.83 | $11.80 | 33,823 | $91.02 M |
| 12/16/2024 | $13.60 | $12.94 (-4.85%) | $13.88 | $12.87 | 28,519 | $99.39 M |
| 12/13/2024 | $12.46 | $13.60 (9.15%) | $13.60 | $12.25 | 15,334 | $104.46 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.
