5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-0.20%
YEAR-TO-DATE PERFORMANCE
+2.71%
1 YEAR PERFORMANCE
-16.44%
Hennessy Advisors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.93 | $9.87 (-0.6%) | $9.98 | $9.82 | 1 | |
| 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 |
| 08/04/2026 | $9.87 | $9.76 (-1.11%) | $9.92 | $9.76 | 4.30 K | $77.13 M |
| 08/03/2026 | $9.85 | $9.92 (0.71%) | $9.92 | $9.83 | 2.90 K | $78.40 M |
| 07/31/2026 | $9.79 | $9.83 (0.41%) | $9.87 | $9.76 | 12.83 K | $77.63 M |
| 07/30/2026 | $9.74 | $9.82 (0.82%) | $9.85 | $9.74 | 4.60 K | $77.55 M |
| 07/29/2026 | $9.81 | $9.80 (-0.1%) | $9.88 | $9.75 | 9.50 K | $77.39 M |
| 07/28/2026 | $9.77 | $9.97 (2.05%) | $9.97 | $9.77 | 2.43 K | $78.73 M |
| 07/27/2026 | $9.88 | $9.85 (-0.3%) | $9.89 | $9.79 | 2.60 K | $77.79 M |
| 07/24/2026 | $9.93 | $9.82 (-1.11%) | $9.97 | $9.82 | 5.90 K | $77.55 M |
| 07/23/2026 | $9.93 | $9.83 (-1.01%) | $9.99 | $9.83 | 5.14 K | $77.63 M |
| 07/22/2026 | $9.94 | $10.05 (1.11%) | $10.05 | $9.94 | 918 | $79.37 M |
| 07/21/2026 | $9.92 | $9.95 (0.3%) | $10.00 | $9.90 | 7.51 K | $78.58 M |
| 07/20/2026 | $9.90 | $9.98 (0.81%) | $10.23 | $9.90 | 15.71 K | $78.81 M |
| 07/17/2026 | $10.07 | $9.99 (-0.79%) | $10.07 | $9.98 | 1.60 K | $78.89 M |
| 07/16/2026 | $10.05 | $10.03 (-0.2%) | $10.06 | $10.01 | 5.40 K | $79.21 M |
| 07/15/2026 | $10.09 | $10.06 (-0.3%) | $10.10 | $10.06 | 5.30 K | $79.44 M |
| 07/14/2026 | $9.96 | $9.98 (0.2%) | $10.06 | $9.96 | 1.50 K | $78.81 M |
| 07/13/2026 | $10.15 | $10.03 (-1.18%) | $10.15 | $9.99 | 1.74 K | $79.21 M |
| 07/10/2026 | $10.05 | $10.15 (1%) | $10.20 | $10.02 | 7.60 K | $80.15 M |
| 07/09/2026 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 5.31 K | $80.55 M |
| 07/08/2026 | $10.14 | $10.19 (0.49%) | $10.27 | $10.03 | 1.90 K | $80.47 M |
| 07/07/2026 | $10.10 | $10.26 (1.58%) | $10.27 | $10.10 | 1.72 K | $81.02 M |
| 07/06/2026 | $10.15 | $10.07 (-0.79%) | $10.15 | $9.99 | 5.50 K | $79.52 M |
| 07/02/2026 | $9.97 | $9.99 (0.2%) | $10.16 | $9.97 | 1.90 K | $78.89 M |
| 07/01/2026 | $10.21 | $10.25 (0.39%) | $10.32 | $10.15 | 5.23 K | $80.94 M |
| 06/30/2026 | $10.06 | $10.15 (0.89%) | $10.22 | $9.98 | 14.80 K | $80.15 M |
| 06/29/2026 | $10.29 | $10.27 (-0.19%) | $10.29 | $9.89 | 1.70 K | $81.10 M |
| 06/26/2026 | $9.85 | $10.32 (4.77%) | $10.32 | $9.85 | 12.63 K | $81.50 M |
| 06/25/2026 | $10.05 | $9.89 (-1.59%) | $10.05 | $9.89 | 1.04 K | $78.10 M |
| 06/24/2026 | $10.02 | $10.05 (0.3%) | $10.19 | $9.90 | 1.00 K | $79.37 M |
| 06/23/2026 | $9.94 | $10.12 (1.81%) | $10.12 | $9.90 | 2.73 K | $79.92 M |
| 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 |
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.
