5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-1.10%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
+0.20%
Hennessy Advisors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.49 | $10.52 (0.29%) | $10.52 | $10.30 | 3.11 K | $83.14 M |
| 11/04/2026 | $10.47 | $10.53 (0.57%) | $10.70 | $10.16 | 7.71 K | $83.22 M |
| 11/03/2026 | $10.30 | $10.33 (0.29%) | $10.89 | $10.30 | 12.30 K | $81.64 M |
| 11/02/2026 | $10.44 | $10.29 (-1.44%) | $10.51 | $10.26 | 3.81 K | $81.32 M |
| 10/30/2026 | $10.55 | $10.25 (-2.84%) | $10.55 | $10.24 | 3.50 K | $81.01 M |
| 10/29/2026 | $10.27 | $10.19 (-0.78%) | $10.27 | $10.18 | 3.30 K | $80.53 M |
| 10/28/2026 | $10.22 | $10.19 (-0.29%) | $10.34 | $10.19 | 1.40 K | $80.53 M |
| 10/27/2026 | $10.20 | $10.25 (0.49%) | $10.55 | $10.17 | 3.30 K | $81.01 M |
| 10/26/2026 | $10.20 | $10.11 (-0.88%) | $10.41 | $10.11 | 10.40 K | $79.90 M |
| 10/23/2026 | $10.08 | $10.18 (0.99%) | $10.20 | $10.08 | 2.80 K | $80.45 M |
| 10/22/2026 | $10.52 | $10.20 (-3.04%) | $10.52 | $10.20 | 3.60 K | $80.61 M |
| 10/21/2026 | $10.26 | $10.42 (1.56%) | $10.42 | $10.00 | 13.70 K | $82.35 M |
| 10/20/2026 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 910 | $81.16 M |
| 10/19/2026 | $10.26 | $10.27 (0.1%) | $10.27 | $10.26 | 1.40 K | $81.16 M |
| 10/16/2026 | $10.25 | $10.25 (0%) | $10.34 | $10.25 | 1.40 K | $81.01 M |
| 10/15/2026 | $10.19 | $10.43 (2.36%) | $10.52 | $10.17 | 12.70 K | $82.43 M |
| 10/14/2026 | $10.20 | $10.30 (0.98%) | $10.36 | $10.20 | 2.60 K | $81.40 M |
| 10/13/2026 | $10.27 | $10.31 (0.39%) | $10.63 | $10.22 | 6.60 K | $81.48 M |
| 10/12/2026 | $10.39 | $10.25 (-1.35%) | $10.56 | $10.19 | 4.07 K | $81.01 M |
| 10/09/2026 | $10.11 | $10.19 (0.79%) | $10.25 | $10.05 | 9.40 K | $80.53 M |
| 10/08/2026 | $10.15 | $10.21 (0.59%) | $10.24 | $10.15 | 1.60 K | $80.69 M |
| 10/07/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $10.27 | 1.42 K | $81.16 M |
| 10/06/2026 | $10.36 | $10.34 (-0.19%) | $10.85 | $10.34 | 1.84 K | $81.72 M |
| 10/05/2026 | $10.43 | $10.26 (-1.63%) | $10.43 | $10.24 | 5.80 K | $81.08 M |
| 10/02/2026 | $10.50 | $10.31 (-1.81%) | $10.50 | $10.10 | 14.31 K | $81.48 M |
| 10/01/2026 | $9.98 | $10.39 (4.11%) | $10.52 | $9.96 | 14.94 K | $82.11 M |
| 09/30/2026 | $10.05 | $10.03 (-0.2%) | $10.30 | $9.91 | 11.90 K | $79.27 M |
| 09/29/2026 | $10.14 | $10.10 (-0.39%) | $10.50 | $9.92 | 14.00 K | $79.82 M |
| 09/28/2026 | $10.25 | $10.03 (-2.15%) | $10.27 | $9.95 | 9.02 K | $79.27 M |
| 09/25/2026 | $10.55 | $10.18 (-3.51%) | $10.55 | $10.15 | 3.15 K | $80.45 M |
| 09/24/2026 | $10.20 | $10.19 (-0.1%) | $10.36 | $10.11 | 14.00 K | $80.53 M |
| 09/23/2026 | $10.47 | $10.37 (-0.96%) | $10.47 | $10.15 | 2.30 K | $81.95 M |
| 09/22/2026 | $10.35 | $10.48 (1.26%) | $10.52 | $10.14 | 3.53 K | $82.82 M |
| 09/21/2026 | $10.38 | $10.43 (0.48%) | $10.74 | $10.30 | 16.10 K | $82.43 M |
| 09/18/2026 | $10.11 | $10.38 (2.67%) | $10.38 | $10.11 | 12.05 K | $82.03 M |
| 09/17/2026 | $10.13 | $10.26 (1.28%) | $10.28 | $10.13 | 8.40 K | $81.08 M |
| 09/16/2026 | $10.35 | $10.18 (-1.64%) | $10.35 | $10.18 | 17.50 K | $80.45 M |
| 09/15/2026 | $10.39 | $10.35 (-0.38%) | $10.39 | $10.26 | 5.95 K | $81.80 M |
| 09/14/2026 | $10.24 | $10.28 (0.39%) | $10.34 | $10.24 | 6.70 K | $81.24 M |
| 09/11/2026 | $10.25 | $10.30 (0.49%) | $10.32 | $10.25 | 5.16 K | $81.40 M |
| 09/10/2026 | $10.21 | $10.17 (-0.39%) | $10.30 | $10.17 | 10.10 K | $80.37 M |
| 09/09/2026 | $10.25 | $10.25 (0%) | $10.37 | $10.25 | 2.90 K | $81.01 M |
| 09/08/2026 | $10.22 | $10.37 (1.47%) | $10.37 | $10.20 | 7.30 K | $81.95 M |
| 09/04/2026 | $10.45 | $10.20 (-2.39%) | $10.45 | $10.19 | 9.16 K | $80.61 M |
| 09/03/2026 | $10.28 | $10.39 (1.07%) | $10.50 | $10.22 | 13.92 K | $82.11 M |
| 09/02/2026 | $10.08 | $10.24 (1.59%) | $10.24 | $10.08 | 5.30 K | $80.93 M |
| 09/01/2026 | $10.13 | $10.12 (-0.1%) | $10.13 | $10.10 | 3.10 K | $79.98 M |
| 08/31/2026 | $10.14 | $10.07 (-0.69%) | $10.14 | $10.01 | 9.80 K | $79.58 M |
| 08/28/2026 | $9.93 | $10.14 (2.11%) | $10.14 | $9.93 | 7.30 K | $80.14 M |
| 08/27/2026 | $10.02 | $9.99 (-0.3%) | $10.03 | $9.93 | 10.00 K | $78.95 M |
| 08/26/2026 | $9.91 | $10.03 (1.21%) | $10.03 | $9.91 | 2.54 K | $79.27 M |
| 08/25/2026 | $9.90 | $9.92 (0.2%) | $9.96 | $9.90 | 9.54 K | $78.40 M |
| 08/24/2026 | $9.84 | $9.90 (0.61%) | $9.93 | $9.84 | 2.20 K | $78.24 M |
| 08/21/2026 | $9.90 | $9.89 (-0.1%) | $10.01 | $9.88 | 4.02 K | $78.16 M |
| 08/20/2026 | $9.90 | $9.89 (-0.1%) | $9.95 | $9.86 | 6.04 K | $78.16 M |
| 08/19/2026 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.00 | 6.50 K | $79.19 M |
| 08/18/2026 | $9.98 | $10.02 (0.4%) | $10.09 | $9.93 | 13.50 K | $79.19 M |
| 08/17/2026 | $10.09 | $9.98 (-1.09%) | $10.15 | $9.98 | 9.90 K | $78.87 M |
| 08/14/2026 | $9.98 | $10.03 (0.5%) | $10.09 | $9.86 | 5.50 K | $79.27 M |
| 08/13/2026 | $10.10 | $9.99 (-1.09%) | $10.10 | $9.95 | 3.70 K | $78.95 M |
| 08/12/2026 | $9.97 | $9.99 (0.2%) | $10.10 | $9.97 | 12.23 K | $78.95 M |
| 08/11/2026 | $9.87 | $9.95 (0.81%) | $9.97 | $9.87 | 4.50 K | $78.63 M |
| 08/10/2026 | $9.90 | $9.93 (0.3%) | $10.00 | $9.86 | 5.43 K | $78.48 M |
| 08/07/2026 | $9.96 | $9.93 (-0.3%) | $9.96 | $9.90 | 1.30 K | $78.48 M |
| 08/06/2026 | $9.87 | $9.92 (0.51%) | $9.98 | $9.84 | 5.82 K | $78.40 M |
| 08/05/2026 | $9.85 | $9.86 (0.1%) | $9.89 | $9.81 | 2.30 K | $77.92 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.
