-
5 DAY PERFORMANCE
-6.88% -
1 MONTH PERFORMANCE
-3.47% -
3 MONTH PERFORMANCE
+33.01% -
6 MONTH PERFORMANCE
+37.25% -
YEAR-TO-DATE PERFORMANCE
+41.13% -
1 YEAR PERFORMANCE
+42.19%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $9.54 | $9.62 (0.84%) | $9.75 | $9.41 | 8,300 | $73.87 M |
| 08/22/2024 | $9.54 | $9.57 (0.31%) | $9.74 | $9.44 | 2,300 | $73.49 M |
| 08/21/2024 | $9.80 | $9.76 (-0.41%) | $10.10 | $9.71 | 16,300 | $74.95 M |
| 08/20/2024 | $9.50 | $9.61 (1.16%) | $9.63 | $9.40 | 4,643 | $73.80 M |
| 08/19/2024 | $9.81 | $9.67 (-1.43%) | $9.81 | $9.42 | 19,606 | $74.26 M |
| 08/16/2024 | $9.49 | $9.67 (1.9%) | $9.72 | $9.44 | 16,640 | $74.26 M |
| 08/15/2024 | $9.50 | $9.55 (0.53%) | $9.86 | $9.41 | 6,601 | $73.34 M |
| 08/14/2024 | $10.30 | $9.41 (-8.64%) | $10.30 | $8.96 | 125,600 | $72.26 M |
| 08/13/2024 | $8.99 | $11.07 (23.14%) | $11.99 | $8.75 | 129,300 | $85.01 M |
| 08/12/2024 | $9.03 | $8.99 (-0.44%) | $9.10 | $8.90 | 8,908 | $69.04 M |
| 08/09/2024 | $8.52 | $8.90 (4.46%) | $9.01 | $8.49 | 25,200 | $68.34 M |
| 08/08/2024 | $8.53 | $8.38 (-1.76%) | $8.53 | $8.25 | 5,400 | $64.35 M |
| 08/07/2024 | $8.20 | $8.34 (1.71%) | $8.39 | $8.19 | 8,124 | $64.04 M |
| 08/06/2024 | $8.21 | $8.26 (0.61%) | $8.43 | $8.13 | 6,241 | $63.43 M |
| 08/05/2024 | $7.99 | $7.98 (-0.13%) | $8.30 | $7.78 | 6,819 | $61.28 M |
| 08/02/2024 | $8.11 | $8.22 (1.36%) | $8.30 | $7.94 | 5,700 | $63.10 M |
| 08/01/2024 | $8.28 | $8.29 (0.12%) | $8.33 | $8.13 | 6,800 | $63.63 M |
| 07/31/2024 | $8.14 | $8.28 (1.72%) | $8.40 | $8.14 | 8,074 | $63.56 M |
| 07/30/2024 | $8.17 | $8.19 (0.24%) | $8.19 | $8.10 | 2,100 | $62.87 M |
| 07/29/2024 | $8.40 | $8.05 (-4.17%) | $8.40 | $7.96 | 4,300 | $61.79 M |
| 07/26/2024 | $8.15 | $8.15 (0%) | $8.40 | $7.93 | 14,611 | $62.56 M |
| 07/25/2024 | $8.17 | $8.30 (1.59%) | $8.36 | $8.17 | 2,600 | $63.71 M |
| 07/24/2024 | $8.20 | $8.18 (-0.24%) | $8.20 | $7.81 | 4,950 | $62.79 M |
| 07/23/2024 | $8.09 | $8.13 (0.49%) | $8.20 | $8.09 | 2,200 | $62.41 M |
| 07/22/2024 | $7.96 | $8.08 (1.51%) | $8.43 | $7.96 | 4,389 | $62.02 M |
| 07/19/2024 | $7.93 | $7.85 (-1.01%) | $8.15 | $7.85 | 12,590 | $60.26 M |
| 07/18/2024 | $7.65 | $8.01 (4.71%) | $8.51 | $7.65 | 48,660 | $61.49 M |
| 07/17/2024 | $7.69 | $7.77 (1.04%) | $7.97 | $7.49 | 15,612 | $59.64 M |
| 07/16/2024 | $7.50 | $7.60 (1.33%) | $7.98 | $7.48 | 10,557 | $58.34 M |
| 07/15/2024 | $7.60 | $7.55 (-0.66%) | $7.74 | $7.45 | 5,462 | $57.95 M |
| 07/12/2024 | $7.50 | $7.57 (0.93%) | $7.57 | $7.50 | 2,108 | $58.11 M |
| 07/11/2024 | $7.41 | $7.44 (0.4%) | $7.54 | $7.41 | 4,162 | $57.11 M |
| 07/10/2024 | $7.75 | $7.55 (-2.58%) | $7.75 | $7.55 | 6,588 | $57.95 M |
| 07/09/2024 | $7.37 | $7.55 (2.44%) | $7.65 | $7.37 | 2,947 | $57.95 M |
| 07/08/2024 | $7.87 | $7.50 (-4.7%) | $7.87 | $7.37 | 4,606 | $57.57 M |
| 07/05/2024 | $7.29 | $7.22 (-0.96%) | $7.66 | $7.11 | 14,404 | $55.42 M |
| 07/03/2024 | $7.10 | $7.12 (0.28%) | $7.12 | $7.10 | 1,415 | $54.65 M |
| 07/02/2024 | $7.35 | $7.12 (-3.13%) | $7.35 | $7.06 | 3,429 | $54.65 M |
| 07/01/2024 | $7.14 | $7.31 (2.38%) | $7.31 | $7.00 | 4,386 | $56.11 M |
| 06/28/2024 | $7.16 | $7.12 (-0.56%) | $7.22 | $6.96 | 2,455 | $54.65 M |