-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+2.05% -
3 MONTH PERFORMANCE
+8.63% -
6 MONTH PERFORMANCE
+44.14% -
YEAR-TO-DATE PERFORMANCE
+55.74% -
1 YEAR PERFORMANCE
+59.54%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.36 | $10.26 (-0.97%) | $10.49 | $10.21 | 8,564 | $78.79 M |
| 11/21/2024 | $10.47 | $10.49 (0.19%) | $10.49 | $10.26 | 2,932 | $80.55 M |
| 11/20/2024 | $10.57 | $10.20 (-3.5%) | $11.00 | $10.15 | 10,309 | $78.33 M |
| 11/19/2024 | $10.33 | $10.22 (-1.06%) | $10.60 | $10.04 | 10,247 | $78.48 M |
| 11/18/2024 | $10.64 | $10.40 (-2.26%) | $10.66 | $10.26 | 11,400 | $79.86 M |
| 11/15/2024 | $10.19 | $10.50 (3.04%) | $10.88 | $10.15 | 8,700 | $80.63 M |
| 11/14/2024 | $10.40 | $10.37 (-0.29%) | $10.40 | $10.13 | 5,743 | $79.63 M |
| 11/13/2024 | $10.35 | $10.50 (1.45%) | $10.50 | $10.28 | 9,421 | $80.63 M |
| 11/12/2024 | $10.45 | $10.47 (0.19%) | $10.64 | $10.29 | 12,800 | $80.40 M |
| 11/11/2024 | $10.36 | $10.31 (-0.48%) | $10.65 | $10.25 | 4,600 | $79.17 M |
| 11/08/2024 | $10.10 | $10.20 (0.99%) | $10.48 | $10.09 | 8,600 | $78.33 M |
| 11/07/2024 | $10.26 | $10.20 (-0.58%) | $10.55 | $9.98 | 14,929 | $78.33 M |
| 11/06/2024 | $10.30 | $10.13 (-1.65%) | $10.62 | $10.11 | 11,000 | $77.79 M |
| 11/05/2024 | $10.15 | $9.99 (-1.58%) | $10.15 | $9.99 | 911 | $76.72 M |
| 11/04/2024 | $10.15 | $10.11 (-0.39%) | $10.15 | $9.89 | 5,000 | $77.64 M |
| 11/01/2024 | $10.10 | $10.10 (0%) | $10.19 | $10.10 | 2,647 | $77.56 M |
| 10/31/2024 | $10.10 | $10.18 (0.79%) | $10.31 | $10.10 | 3,500 | $78.17 M |
| 10/30/2024 | $10.30 | $10.05 (-2.43%) | $10.30 | $10.05 | 4,007 | $77.18 M |
| 10/29/2024 | $10.55 | $10.41 (-1.33%) | $10.55 | $10.34 | 6,821 | $79.94 M |
| 10/28/2024 | $10.32 | $10.42 (0.97%) | $10.62 | $10.29 | 17,000 | $80.02 M |
| 10/25/2024 | $9.94 | $10.17 (2.31%) | $10.32 | $9.94 | 6,500 | $78.10 M |
| 10/24/2024 | $10.15 | $10.24 (0.89%) | $10.24 | $9.82 | 7,100 | $78.64 M |
| 10/23/2024 | $10.09 | $10.20 (1.09%) | $10.22 | $10.05 | 5,000 | $78.33 M |
| 10/22/2024 | $9.78 | $10.09 (3.17%) | $10.13 | $9.78 | 3,804 | $77.48 M |
| 10/21/2024 | $10.17 | $9.94 (-2.26%) | $10.25 | $9.90 | 4,610 | $76.33 M |
| 10/18/2024 | $10.16 | $10.17 (0.1%) | $10.30 | $10.07 | 4,518 | $78.10 M |
| 10/17/2024 | $9.90 | $10.18 (2.83%) | $10.18 | $9.88 | 12,423 | $78.17 M |
| 10/16/2024 | $9.96 | $9.90 (-0.6%) | $9.99 | $9.82 | 5,800 | $76.02 M |
| 10/15/2024 | $9.81 | $9.89 (0.82%) | $9.99 | $9.81 | 2,925 | $75.95 M |
| 10/14/2024 | $9.57 | $9.85 (2.93%) | $10.00 | $9.57 | 11,128 | $75.64 M |
| 10/11/2024 | $9.45 | $9.61 (1.69%) | $9.95 | $9.45 | 7,609 | $73.80 M |
| 10/10/2024 | $9.74 | $9.70 (-0.41%) | $9.74 | $9.45 | 3,212 | $74.49 M |
| 10/09/2024 | $9.70 | $9.82 (1.24%) | $9.82 | $9.70 | 8,200 | $75.41 M |
| 10/08/2024 | $9.88 | $9.80 (-0.81%) | $9.90 | $9.70 | 2,526 | $75.26 M |
| 10/07/2024 | $9.95 | $10.00 (0.5%) | $10.38 | $9.83 | 9,700 | $76.79 M |
| 10/04/2024 | $9.88 | $9.84 (-0.4%) | $9.88 | $9.84 | 2,149 | $75.56 M |
| 10/03/2024 | $9.98 | $9.84 (-1.4%) | $10.00 | $9.84 | 1,100 | $75.56 M |
| 10/02/2024 | $9.86 | $10.08 (2.23%) | $10.08 | $9.86 | 3,131 | $77.41 M |
| 10/01/2024 | $10.11 | $9.94 (-1.68%) | $10.44 | $9.82 | 3,600 | $76.33 M |
| 09/30/2024 | $9.57 | $9.95 (3.97%) | $9.98 | $9.57 | 10,400 | $76.41 M |
| 09/27/2024 | $9.31 | $9.81 (5.37%) | $9.81 | $9.20 | 17,624 | $75.33 M |
| 09/26/2024 | $9.80 | $9.40 (-4.08%) | $9.90 | $9.30 | 30,923 | $72.18 M |
| 09/25/2024 | $9.77 | $9.78 (0.1%) | $10.06 | $9.76 | 10,100 | $75.10 M |
| 09/24/2024 | $10.12 | $9.87 (-2.47%) | $10.12 | $9.87 | 8,925 | $75.79 M |
| 09/23/2024 | $10.50 | $10.17 (-3.14%) | $10.50 | $10.08 | 5,800 | $78.10 M |
| 09/20/2024 | $10.45 | $10.50 (0.48%) | $10.50 | $10.20 | 37,445 | $80.63 M |
| 09/19/2024 | $10.30 | $10.37 (0.68%) | $10.45 | $10.22 | 10,144 | $79.63 M |
| 09/18/2024 | $10.06 | $10.24 (1.79%) | $10.40 | $10.06 | 6,826 | $78.64 M |
| 09/17/2024 | $10.30 | $10.09 (-2.04%) | $10.39 | $10.00 | 6,320 | $77.48 M |
| 09/16/2024 | $10.30 | $9.93 (-3.59%) | $10.30 | $9.91 | 3,717 | $76.25 M |
| 09/13/2024 | $10.28 | $10.28 (0%) | $10.48 | $10.26 | 5,236 | $78.94 M |
| 09/12/2024 | $10.45 | $10.40 (-0.48%) | $10.47 | $10.05 | 6,528 | $79.86 M |
| 09/11/2024 | $9.76 | $10.43 (6.86%) | $10.54 | $9.76 | 25,200 | $80.09 M |
| 09/10/2024 | $10.04 | $9.67 (-3.69%) | $10.27 | $9.67 | 15,400 | $74.26 M |
| 09/09/2024 | $10.23 | $10.23 (0%) | $10.63 | $9.90 | 7,604 | $78.56 M |
| 09/06/2024 | $10.45 | $10.23 (-2.11%) | $10.45 | $9.63 | 3,700 | $78.56 M |
| 09/05/2024 | $10.23 | $10.03 (-1.96%) | $10.23 | $10.00 | 6,200 | $77.02 M |
| 09/04/2024 | $9.58 | $10.16 (6.05%) | $10.31 | $9.58 | 10,829 | $78.02 M |
| 09/03/2024 | $9.72 | $9.95 (2.37%) | $9.95 | $9.51 | 8,006 | $76.41 M |
| 08/30/2024 | $9.57 | $9.63 (0.63%) | $9.75 | $9.40 | 3,500 | $73.95 M |
| 08/29/2024 | $9.67 | $9.60 (-0.72%) | $9.93 | $9.37 | 7,396 | $73.72 M |
| 08/28/2024 | $10.00 | $9.81 (-1.9%) | $10.15 | $9.81 | 7,700 | $75.33 M |
| 08/27/2024 | $10.01 | $10.08 (0.7%) | $10.08 | $10.00 | 8,700 | $77.41 M |
| 08/26/2024 | $9.79 | $10.12 (3.37%) | $10.32 | $9.74 | 17,618 | $77.71 M |