Hennessy Advisors(HNNA)
$10.15+0.12 (+1.20%)
HNNA
Hennessy Advisors historical prices
$10.15
At close:+0.12 (+1.20%)
Want to see HNNA full AI Analyst Report?
Hennessy Advisors (HNNA) Historical Prices
159 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.06 | 10.26 | 10.06 | 10.15 | 10.15 | +1.20% | 2,408 | 0.35 |
| Nov 12, 2026 | 10.21 | 10.21 | 10.03 | 10.03 | 10.03 | -1.18% | 1,522 | 0.22 |
| Nov 11, 2026 | 10.09 | 10.20 | 10.09 | 10.15 | 10.15 | -0.49% | 6,220 | 0.89 |
| Nov 10, 2026 | 10.22 | 10.35 | 10.05 | 10.20 | 10.20 | -0.04% | 10,736 | 1.56 |
| Nov 09, 2026 | 10.43 | 10.72 | 10.31 | 10.36 | 10.20 | +1.61% | 4,829 | 0.69 |
| Nov 06, 2026 | 10.58 | 10.68 | 10.19 | 10.19 | 10.04 | -3.13% | 8,539 | 1.23 |
| Nov 05, 2026 | 10.49 | 10.52 | 10.30 | 10.52 | 10.37 | -0.10% | 3,113 | 0.45 |
| Nov 04, 2026 | 10.48 | 10.70 | 10.17 | 10.53 | 10.38 | +1.94% | 7,709 | 1.13 |
| Nov 03, 2026 | 10.30 | 10.89 | 10.30 | 10.33 | 10.18 | +0.39% | 12,258 | 1.82 |
| Nov 02, 2026 | 10.44 | 10.51 | 10.26 | 10.29 | 10.14 | +0.39% | 3,810 | 0.57 |
| Oct 30, 2026 | 10.55 | 10.55 | 10.24 | 10.25 | 10.10 | +0.59% | 3,496 | 0.52 |
| Oct 29, 2026 | 10.27 | 10.27 | 10.18 | 10.19 | 10.04 | 0.00% | 3,301 | 0.49 |
| Oct 28, 2026 | 10.22 | 10.34 | 10.19 | 10.19 | 10.04 | -0.58% | 1,358 | 0.20 |
| Oct 27, 2026 | 10.20 | 10.55 | 10.17 | 10.25 | 10.10 | +1.39% | 3,267 | 0.47 |
| Oct 26, 2026 | 10.20 | 10.41 | 10.11 | 10.11 | 9.96 | -0.69% | 10,399 | 1.50 |
| Oct 23, 2026 | 10.08 | 10.20 | 10.08 | 10.18 | 10.03 | -0.20% | 2,778 | 0.40 |
| Oct 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.05 | -2.07% | 3,559 | 0.52 |
| Oct 21, 2026 | 10.26 | 10.42 | 10.00 | 10.42 | 10.26 | +1.41% | 13,680 | 2.02 |
| Oct 20, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.12 | 0.00% | 910 | 0.13 |
| Oct 19, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.12 | +0.20% | 1,367 | 0.20 |
| Oct 16, 2026 | 10.25 | 10.34 | 10.25 | 10.25 | 10.10 | -1.72% | 1,381 | 0.20 |
| Oct 15, 2026 | 10.19 | 10.52 | 10.17 | 10.43 | 10.28 | +1.26% | 12,670 | 1.81 |
| Oct 14, 2026 | 10.20 | 10.36 | 10.20 | 10.30 | 10.15 | -0.10% | 2,604 | 0.37 |
| Oct 13, 2026 | 10.27 | 10.63 | 10.22 | 10.31 | 10.16 | +0.58% | 6,559 | 0.94 |
| Oct 12, 2026 | 10.39 | 10.56 | 10.19 | 10.25 | 10.10 | +0.59% | 4,068 | 0.58 |
| Oct 09, 2026 | 10.11 | 10.25 | 10.05 | 10.19 | 10.04 | -0.20% | 9,377 | 1.37 |
| Oct 08, 2026 | 10.15 | 10.24 | 10.15 | 10.21 | 10.06 | -0.58% | 1,567 | 0.23 |
| Oct 07, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.12 | -0.68% | 1,419 | 0.20 |
| Oct 06, 2026 | 10.36 | 10.85 | 10.34 | 10.34 | 10.19 | +0.78% | 1,840 | 0.26 |
| Oct 05, 2026 | 10.43 | 10.43 | 10.24 | 10.26 | 10.11 | -0.48% | 5,761 | 0.83 |
| Oct 02, 2026 | 10.50 | 10.50 | 10.10 | 10.31 | 10.16 | -0.77% | 14,307 | 2.12 |
| Oct 01, 2026 | 9.98 | 10.52 | 9.96 | 10.39 | 10.24 | +3.59% | 14,937 | 2.27 |
| Sep 30, 2026 | 10.05 | 10.30 | 9.91 | 10.03 | 9.88 | -0.69% | 11,884 | 1.86 |
| Sep 29, 2026 | 10.14 | 10.50 | 9.92 | 10.10 | 9.95 | +0.70% | 13,989 | 2.26 |
| Sep 28, 2026 | 10.25 | 10.27 | 9.95 | 10.03 | 9.88 | -1.48% | 9,016 | 1.47 |
| Sep 25, 2026 | 10.55 | 10.55 | 10.15 | 10.18 | 10.03 | -0.10% | 3,148 | 0.50 |
| Sep 24, 2026 | 10.20 | 10.36 | 10.11 | 10.19 | 10.04 | -1.73% | 13,996 | 2.28 |
| Sep 23, 2026 | 10.47 | 10.47 | 10.15 | 10.37 | 10.22 | -1.06% | 2,277 | 0.36 |
| Sep 22, 2026 | 10.35 | 10.52 | 10.14 | 10.48 | 10.33 | +0.49% | 3,529 | 0.56 |
| Sep 21, 2026 | 10.38 | 10.74 | 10.30 | 10.43 | 10.28 | +0.48% | 16,099 | 2.68 |
| Sep 18, 2026 | 10.11 | 10.38 | 10.11 | 10.38 | 10.23 | +1.17% | 12,050 | 2.05 |
| Sep 17, 2026 | 10.13 | 10.28 | 10.13 | 10.26 | 10.11 | +0.79% | 8,363 | 1.44 |
| Sep 16, 2026 | 10.35 | 10.35 | 10.18 | 10.18 | 10.03 | -1.65% | 17,455 | 3.16 |
| Sep 15, 2026 | 10.39 | 10.39 | 10.26 | 10.35 | 10.20 | +0.68% | 5,947 | 1.04 |
| Sep 14, 2026 | 10.24 | 10.34 | 10.24 | 10.28 | 10.13 | -0.19% | 6,663 | 1.19 |
| Sep 11, 2026 | 10.25 | 10.32 | 10.25 | 10.30 | 10.15 | +1.28% | 5,156 | 0.93 |
| Sep 10, 2026 | 10.21 | 10.30 | 10.17 | 10.17 | 10.02 | -0.78% | 10,102 | 1.83 |
| Sep 09, 2026 | 10.25 | 10.37 | 10.25 | 10.25 | 10.10 | -1.11% | 2,898 | 0.53 |
| Sep 08, 2026 | 10.22 | 10.37 | 10.20 | 10.37 | 10.21 | +1.61% | 7,280 | 1.30 |
| Sep 07, 2026 | 10.45 | 10.45 | 10.19 | 10.20 | 10.05 | 0.00% | 0 | 0.00 |
