5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+0.33%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+1.37%
YEAR-TO-DATE PERFORMANCE
+0.87%
1 YEAR PERFORMANCE
+2.65%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $24.53 | $24.38 (-0.61%) | $24.60 | $24.38 | 517 | $82.55 M |
| 03/10/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $82.31 M |
| 03/07/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $83.64 M |
| 03/06/2025 | $24.37 | $24.52 (0.62%) | $24.52 | $24.37 | 3,148 | $85.50 M |
| 03/05/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $85.35 M |
| 03/04/2025 | $24.36 | $24.25 (-0.45%) | $24.36 | $24.25 | 4,026 | $83.64 M |
| 03/03/2025 | $24.38 | $24.35 (-0.12%) | $24.38 | $24.35 | 2,200 | $85.81 M |
| 02/28/2025 | $24.53 | $24.60 (0.29%) | $24.60 | $24.53 | 2,020 | $86.59 M |
| 02/27/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $87.14 M |
| 02/26/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $87.53 M |
| 02/25/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $84.96 M |
| 02/24/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $91.03 M |
| 02/21/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 2,208 | $94.14 M |
| 02/20/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $94.45 M |
| 02/19/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 709 | $96.08 M |
| 02/18/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $96.47 M |
| 02/14/2025 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.35 | 2,003 | $96.47 M |
| 02/13/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $94.68 M |
| 02/12/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $93.36 M |
| 02/11/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $95.07 M |
| 02/10/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $95.77 M |
| 02/07/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $95.47 M |
| 02/06/2025 | $24.50 | $24.35 (-0.61%) | $24.50 | $24.35 | 2,200 | $96.39 M |
| 02/05/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $95.86 M |
| 02/04/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 101 | $96.01 M |
| 02/03/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $91.32 M |
| 01/31/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $94.47 M |
| 01/30/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $93.17 M |
| 01/29/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $92.71 M |
| 01/28/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $92.17 M |
| 01/27/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $94.24 M |
| 01/24/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $94.93 M |
| 01/23/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $97.01 M |
| 01/22/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 1,443 | $96.01 M |
| 01/21/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $97.01 M |
| 01/17/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 646 | $95.55 M |
| 01/16/2025 | $24.28 | $24.28 (0%) | $24.28 | $24.28 | 2,016 | $93.63 M |
| 01/15/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $90.79 M |
| 01/14/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $89.40 M |
| 01/13/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 400 | $91.09 M |
| 01/10/2025 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 0 | $88.87 M |
| 01/08/2025 | $24.30 | $24.30 (0%) | $24.30 | $24.30 | 306 | $95.24 M |
| 01/07/2025 | $24.29 | $24.29 (0%) | $24.29 | $24.28 | 1,200 | $93.09 M |
| 01/06/2025 | $24.48 | $24.43 (-0.2%) | $24.48 | $24.30 | 600 | $97.24 M |
| 01/03/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 700 | $98.93 M |
| 01/02/2025 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 326 | $98.77 M |
| 12/31/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 110 | $97.93 M |
| 12/30/2024 | $24.22 | $24.23 (0.04%) | $24.23 | $24.22 | 2,106 | $91.86 M |
| 12/27/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 0 | $89.25 M |
| 12/26/2024 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 1,011 | $91.55 M |
| 12/24/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 0 | $92.17 M |
| 12/23/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 200 | $91.86 M |
| 12/20/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 600 | $92.01 M |
| 12/19/2024 | $24.20 | $24.15 (-0.21%) | $24.20 | $24.15 | 2,443 | $90.94 M |
| 12/18/2024 | $24.21 | $24.20 (-0.04%) | $24.21 | $24.20 | 2,421 | $88.79 M |
| 12/17/2024 | $24.15 | $24.18 (0.12%) | $24.18 | $24.15 | 848 | $91.02 M |
| 12/16/2024 | $24.11 | $24.11 (0%) | $24.11 | $24.11 | 0 | $99.39 M |
| 12/13/2024 | $24.11 | $24.11 (0%) | $24.11 | $24.11 | 0 | $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.
