5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-13.82%
3 MONTH PERFORMANCE
+18.50%
6 MONTH PERFORMANCE
+55.23%
YEAR-TO-DATE PERFORMANCE
-8.08%
1 YEAR PERFORMANCE
+63.46%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $12.10 | $11.64 (-3.8%) | $12.10 | $11.64 | 4,839 | $89.40 M |
| 01/13/2025 | $11.73 | $11.86 (1.11%) | $12.03 | $11.70 | 16,500 | $91.09 M |
| 01/10/2025 | $12.17 | $11.57 (-4.93%) | $12.24 | $11.57 | 11,500 | $88.87 M |
| 01/08/2025 | $12.05 | $12.40 (2.9%) | $12.40 | $11.89 | 9,800 | $95.24 M |
| 01/07/2025 | $12.56 | $12.12 (-3.5%) | $12.71 | $12.10 | 6,132 | $93.09 M |
| 01/06/2025 | $12.78 | $12.66 (-0.94%) | $12.91 | $12.66 | 7,702 | $97.24 M |
| 01/03/2025 | $12.37 | $12.88 (4.12%) | $13.31 | $12.30 | 8,743 | $98.93 M |
| 01/02/2025 | $12.29 | $12.86 (4.64%) | $13.54 | $12.29 | 44,445 | $98.77 M |
| 12/31/2024 | $11.79 | $12.75 (8.14%) | $12.87 | $11.79 | 27,300 | $97.93 M |
| 12/30/2024 | $11.85 | $11.96 (0.93%) | $12.21 | $11.73 | 15,341 | $91.86 M |
| 12/27/2024 | $12.02 | $11.62 (-3.33%) | $12.68 | $11.61 | 10,700 | $89.25 M |
| 12/26/2024 | $12.20 | $11.92 (-2.3%) | $12.20 | $11.90 | 14,600 | $91.55 M |
| 12/24/2024 | $12.16 | $12.00 (-1.32%) | $12.20 | $12.00 | 4,700 | $92.17 M |
| 12/23/2024 | $11.98 | $11.96 (-0.17%) | $12.43 | $11.92 | 17,118 | $91.86 M |
| 12/20/2024 | $11.58 | $11.98 (3.45%) | $11.99 | $11.35 | 23,217 | $92.01 M |
| 12/19/2024 | $11.65 | $11.84 (1.63%) | $12.19 | $11.35 | 23,900 | $90.94 M |
| 12/18/2024 | $11.82 | $11.56 (-2.2%) | $12.38 | $11.56 | 21,000 | $88.79 M |
| 12/17/2024 | $12.46 | $11.85 (-4.9%) | $12.83 | $11.80 | 33,823 | $91.02 M |
| 12/16/2024 | $13.60 | $12.94 (-4.85%) | $13.88 | $12.87 | 28,519 | $99.39 M |
| 12/13/2024 | $12.46 | $13.60 (9.15%) | $13.60 | $12.25 | 15,334 | $104.46 M |
| 12/12/2024 | $12.70 | $12.63 (-0.55%) | $12.70 | $12.35 | 22,132 | $96.99 M |
| 12/11/2024 | $12.65 | $12.21 (-3.48%) | $12.70 | $12.21 | 13,163 | $93.76 M |
| 12/10/2024 | $12.48 | $12.65 (1.36%) | $12.70 | $12.13 | 21,221 | $97.14 M |
| 12/09/2024 | $12.71 | $12.66 (-0.39%) | $12.74 | $11.53 | 19,315 | $97.22 M |
| 12/06/2024 | $12.15 | $12.77 (5.1%) | $12.78 | $11.86 | 26,730 | $98.06 M |
| 12/05/2024 | $13.15 | $11.86 (-9.81%) | $13.15 | $11.86 | 29,000 | $91.08 M |
| 12/04/2024 | $12.19 | $11.80 (-3.2%) | $12.19 | $11.49 | 19,007 | $90.61 M |
| 12/03/2024 | $11.41 | $12.19 (6.84%) | $12.19 | $11.41 | 19,700 | $93.61 M |
| 12/02/2024 | $11.10 | $11.54 (3.96%) | $11.54 | $10.26 | 55,447 | $88.62 M |
| 11/29/2024 | $10.53 | $10.99 (4.37%) | $11.00 | $10.53 | 8,500 | $84.39 M |
| 11/27/2024 | $10.30 | $10.28 (-0.19%) | $10.83 | $10.27 | 8,916 | $78.94 M |
| 11/26/2024 | $10.38 | $10.42 (0.39%) | $10.49 | $10.26 | 7,200 | $80.02 M |
| 11/25/2024 | $10.33 | $10.25 (-0.77%) | $10.38 | $10.12 | 14,524 | $78.71 M |
| 11/22/2024 | $10.36 | $10.26 (-0.97%) | $10.49 | $10.21 | 8,600 | $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 |