Want to see HNNA full AI Analyst Report?
Hennessy Advisors (HNNA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.55 | 10.55 | 10.24 | 10.25 | 10.25 | +0.59% | 3,496 | 0.52 |
| Oct 29, 2026 | 10.27 | 10.27 | 10.18 | 10.19 | 10.19 | +0.00% | 3,301 | 0.49 |
| Oct 28, 2026 | 10.22 | 10.34 | 10.19 | 10.19 | 10.19 | -0.59% | 1,357 | 0.20 |
| Oct 27, 2026 | 10.20 | 10.55 | 10.17 | 10.25 | 10.25 | +1.38% | 3,264 | 0.47 |
| Oct 26, 2026 | 10.20 | 10.41 | 10.11 | 10.11 | 10.11 | -0.69% | 10,399 | 1.50 |
| Oct 23, 2026 | 10.08 | 10.20 | 10.08 | 10.18 | 10.18 | -0.20% | 2,778 | 0.40 |
| Oct 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.20 | -2.06% | 3,558 | 0.52 |
| Oct 21, 2026 | 10.26 | 10.42 | 10.00 | 10.42 | 10.42 | +1.41% | 13,680 | 2.02 |
| Oct 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | +0.00% | 910 | 0.13 |
| Oct 19, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | +0.20% | 1,367 | 0.20 |
| Oct 16, 2026 | 10.25 | 10.34 | 10.25 | 10.25 | 10.25 | -1.72% | 1,381 | 0.20 |
| Oct 15, 2026 | 10.19 | 10.52 | 10.17 | 10.43 | 10.43 | +1.25% | 12,670 | 1.81 |
| Oct 14, 2026 | 10.20 | 10.36 | 10.20 | 10.30 | 10.30 | -0.10% | 2,604 | 0.37 |
| Oct 13, 2026 | 10.27 | 10.63 | 10.22 | 10.31 | 10.31 | +0.59% | 6,559 | 0.94 |
| Oct 12, 2026 | 10.39 | 10.56 | 10.19 | 10.25 | 10.25 | +0.59% | 4,069 | 0.58 |
| Oct 09, 2026 | 10.11 | 10.25 | 10.05 | 10.19 | 10.19 | -0.20% | 9,377 | 1.37 |
| Oct 08, 2026 | 10.15 | 10.24 | 10.15 | 10.21 | 10.21 | -0.58% | 1,567 | 0.23 |
| Oct 07, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | -0.68% | 1,419 | 0.20 |
| Oct 06, 2026 | 10.36 | 10.85 | 10.34 | 10.34 | 10.34 | +0.78% | 1,840 | 0.26 |
| Oct 05, 2026 | 10.43 | 10.43 | 10.24 | 10.26 | 10.26 | -0.48% | 5,761 | 0.83 |
| Oct 02, 2026 | 10.50 | 10.50 | 10.10 | 10.31 | 10.31 | -0.77% | 14,307 | 2.12 |
| Oct 01, 2026 | 9.98 | 10.52 | 9.96 | 10.39 | 10.39 | +3.59% | 14,936 | 2.27 |
| Sep 30, 2026 | 10.05 | 10.30 | 9.91 | 10.03 | 10.03 | -0.69% | 11,884 | 1.86 |
| Sep 29, 2026 | 10.14 | 10.50 | 9.92 | 10.10 | 10.10 | +0.70% | 13,989 | 2.26 |
| Sep 28, 2026 | 10.25 | 10.27 | 9.95 | 10.03 | 10.03 | -1.47% | 9,016 | 1.47 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.15 | 10.18 | 10.18 | -0.10% | 3,148 | 0.50 |
| Sep 24, 2026 | 10.20 | 10.36 | 10.11 | 10.19 | 10.19 | -1.74% | 13,996 | 2.28 |
| Sep 23, 2026 | 10.47 | 10.47 | 10.15 | 10.37 | 10.37 | -1.05% | 2,277 | 0.36 |
| Sep 22, 2026 | 10.35 | 10.52 | 10.14 | 10.48 | 10.48 | +0.48% | 3,529 | 0.56 |
| Sep 21, 2026 | 10.38 | 10.74 | 10.30 | 10.43 | 10.43 | +0.48% | 16,099 | 2.68 |
| Sep 18, 2026 | 10.11 | 10.38 | 10.11 | 10.38 | 10.38 | +1.17% | 12,050 | 2.05 |
| Sep 17, 2026 | 10.13 | 10.28 | 10.13 | 10.26 | 10.26 | +0.79% | 8,362 | 1.44 |
| Sep 16, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.18 | -1.64% | 17,455 | 3.16 |
| Sep 15, 2026 | 10.39 | 10.39 | 10.26 | 10.35 | 10.35 | +0.68% | 5,947 | 1.04 |
| Sep 14, 2026 | 10.24 | 10.34 | 10.24 | 10.28 | 10.28 | -0.19% | 6,663 | 1.19 |
| Sep 11, 2026 | 10.25 | 10.32 | 10.25 | 10.30 | 10.30 | +1.28% | 5,156 | 0.93 |
| Sep 10, 2026 | 10.21 | 10.30 | 10.17 | 10.17 | 10.17 | -0.78% | 10,102 | 1.83 |
| Sep 09, 2026 | 10.25 | 10.37 | 10.25 | 10.25 | 10.25 | -1.11% | 2,898 | 0.53 |
| Sep 08, 2026 | 10.22 | 10.37 | 10.20 | 10.37 | 10.37 | +1.62% | 7,280 | 1.30 |
| Sep 07, 2026 | 10.45 | 10.45 | 10.19 | 10.20 | 10.20 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.45 | 10.45 | 10.19 | 10.20 | 10.20 | -1.83% | 9,096 | 1.59 |
| Sep 03, 2026 | 10.28 | 10.50 | 10.22 | 10.39 | 10.39 | +1.51% | 13,921 | 2.49 |
| Sep 02, 2026 | 10.08 | 10.24 | 10.08 | 10.24 | 10.24 | +1.19% | 5,251 | 0.94 |
| Sep 01, 2026 | 10.13 | 10.13 | 10.10 | 10.12 | 10.12 | +0.40% | 3,103 | 0.54 |
| Aug 31, 2026 | 10.14 | 10.14 | 10.01 | 10.08 | 10.08 | -0.63% | 9,804 | 1.71 |
| Aug 28, 2026 | 9.93 | 10.14 | 9.93 | 10.14 | 10.14 | +1.44% | 7,283 | 1.29 |
| Aug 27, 2026 | 10.02 | 10.03 | 9.93 | 10.00 | 10.00 | -0.35% | 9,995 | 1.79 |
| Aug 26, 2026 | 9.91 | 10.03 | 9.91 | 10.03 | 10.03 | +1.11% | 2,541 | 0.46 |
| Aug 25, 2026 | 9.91 | 9.96 | 9.90 | 9.92 | 9.92 | +0.20% | 9,537 | 1.71 |
| Aug 24, 2026 | 9.84 | 9.93 | 9.84 | 9.90 | 9.90 | +0.10% | 2,170 | 0.37 |