5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
-16.20%
6 MONTH PERFORMANCE
-10.54%
YEAR-TO-DATE PERFORMANCE
-20.08%
1 YEAR PERFORMANCE
-14.08%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.81 | $10.38 (5.81%) | $10.38 | $9.33 | 55.14 K | $80.82 M |
| 12/03/2025 | $10.34 | $10.33 (-0.1%) | $10.34 | $10.17 | 3.20 K | $80.45 M |
| 12/02/2025 | $10.31 | $10.16 (-1.45%) | $10.31 | $9.84 | 3.55 K | $79.13 M |
| 12/01/2025 | $10.02 | $10.15 (1.3%) | $10.30 | $9.87 | 4.93 K | $79.05 M |
| 11/28/2025 | $10.30 | $10.12 (-1.75%) | $10.30 | $10.12 | 841 | $78.80 M |
| 11/26/2025 | $10.10 | $10.38 (2.77%) | $10.39 | $9.92 | 18.20 K | $80.82 M |
| 11/25/2025 | $10.10 | $10.10 (0%) | $10.10 | $9.99 | 2.91 K | $78.64 M |
| 11/24/2025 | $10.01 | $9.97 (-0.4%) | $10.04 | $9.92 | 4.80 K | $77.63 M |
| 11/21/2025 | $9.86 | $10.07 (2.13%) | $10.08 | $9.84 | 13.22 K | $78.41 M |
| 11/20/2025 | $10.09 | $10.13 (0.4%) | $10.15 | $9.94 | 2.75 K | $78.87 M |
| 11/19/2025 | $9.96 | $10.05 (0.9%) | $10.09 | $9.92 | 4.04 K | $78.25 M |
| 11/18/2025 | $9.85 | $10.04 (1.93%) | $10.18 | $9.82 | 16.60 K | $78.17 M |
| 11/17/2025 | $9.86 | $10.00 (1.42%) | $10.07 | $9.86 | 7.92 K | $77.86 M |
| 11/14/2025 | $10.04 | $10.08 (0.4%) | $10.21 | $10.04 | 1.51 K | $78.48 M |
| 11/13/2025 | $9.96 | $9.99 (0.3%) | $10.00 | $9.93 | 1.70 K | $77.78 M |
| 11/12/2025 | $9.97 | $9.92 (-0.5%) | $10.08 | $9.88 | 5.20 K | $77.24 M |
| 11/11/2025 | $10.03 | $10.09 (0.6%) | $10.17 | $10.03 | 5.74 K | $78.56 M |
| 11/10/2025 | $9.83 | $10.12 (2.95%) | $10.21 | $9.83 | 14.04 K | $78.80 M |
| 11/07/2025 | $9.72 | $9.95 (2.37%) | $9.96 | $9.70 | 3.70 K | $77.47 M |
| 11/06/2025 | $9.93 | $9.80 (-1.31%) | $9.93 | $9.75 | 3.65 K | $76.30 M |
| 11/05/2025 | $9.34 | $9.84 (5.35%) | $9.84 | $9.34 | 2.23 K | $76.62 M |
| 11/04/2025 | $9.42 | $9.63 (2.23%) | $9.82 | $9.42 | 19.02 K | $74.98 M |
| 11/03/2025 | $9.75 | $9.70 (-0.51%) | $9.81 | $9.64 | 8.55 K | $75.53 M |
| 10/31/2025 | $9.63 | $9.81 (1.87%) | $9.81 | $9.59 | 5.70 K | $76.38 M |
| 10/30/2025 | $9.47 | $9.80 (3.48%) | $9.84 | $9.35 | 11.90 K | $76.30 M |
| 10/29/2025 | $9.65 | $9.34 (-3.21%) | $9.65 | $9.34 | 16.70 K | $72.72 M |
| 10/28/2025 | $9.84 | $9.53 (-3.15%) | $9.89 | $9.53 | 8.22 K | $74.20 M |
| 10/27/2025 | $9.35 | $9.55 (2.14%) | $9.60 | $9.13 | 9.50 K | $74.36 M |
| 10/24/2025 | $9.40 | $9.54 (1.49%) | $9.54 | $9.33 | 3.40 K | $74.28 M |
| 10/23/2025 | $9.59 | $9.33 (-2.71%) | $9.59 | $9.22 | 11.63 K | $72.65 M |
| 10/22/2025 | $9.18 | $9.40 (2.4%) | $9.52 | $9.10 | 26.74 K | $73.19 M |
| 10/21/2025 | $9.78 | $8.97 (-8.28%) | $9.89 | $8.90 | 88.55 K | $69.84 M |
| 10/20/2025 | $10.01 | $9.90 (-1.1%) | $10.01 | $9.84 | 6.42 K | $77.08 M |
| 10/17/2025 | $9.76 | $10.07 (3.18%) | $10.07 | $9.76 | 500 | $78.41 M |
| 10/16/2025 | $10.00 | $10.05 (0.5%) | $10.09 | $9.85 | 2.55 K | $78.25 M |
| 10/15/2025 | $10.02 | $10.00 (-0.2%) | $10.02 | $9.80 | 12.90 K | $77.86 M |
| 10/14/2025 | $9.91 | $9.80 (-1.11%) | $10.09 | $9.62 | 10.50 K | $76.30 M |
| 10/13/2025 | $10.46 | $10.22 (-2.29%) | $11.02 | $10.22 | 26.40 K | $79.57 M |
| 10/10/2025 | $10.64 | $10.48 (-1.5%) | $10.67 | $10.35 | 5.83 K | $81.60 M |
| 10/09/2025 | $10.46 | $10.45 (-0.1%) | $10.60 | $10.45 | 1.90 K | $81.37 M |
| 10/08/2025 | $10.64 | $10.54 (-0.94%) | $10.68 | $10.46 | 4.41 K | $82.07 M |
| 10/07/2025 | $10.49 | $10.50 (0.1%) | $10.68 | $10.41 | 4.90 K | $81.76 M |
| 10/06/2025 | $10.60 | $10.60 (0%) | $10.82 | $10.37 | 43.32 K | $82.53 M |
| 10/03/2025 | $10.42 | $10.70 (2.69%) | $10.80 | $9.83 | 12.53 K | $83.31 M |
| 10/02/2025 | $10.80 | $10.40 (-3.7%) | $10.80 | $10.40 | 1.90 K | $80.98 M |
| 10/01/2025 | $10.48 | $10.41 (-0.67%) | $10.83 | $10.35 | 2.74 K | $81.05 M |
| 09/30/2025 | $10.41 | $10.45 (0.38%) | $10.69 | $10.33 | 3.50 K | $81.37 M |
| 09/29/2025 | $10.73 | $10.47 (-2.42%) | $10.88 | $10.12 | 32.12 K | $81.52 M |
| 09/26/2025 | $10.98 | $10.78 (-1.82%) | $11.19 | $10.44 | 5.40 K | $83.94 M |
| 09/25/2025 | $10.44 | $10.84 (3.83%) | $11.02 | $10.44 | 3.30 K | $84.40 M |
| 09/24/2025 | $10.45 | $10.31 (-1.34%) | $10.93 | $10.28 | 29.70 K | $80.28 M |
| 09/23/2025 | $10.87 | $10.56 (-2.85%) | $11.17 | $10.34 | 24.70 K | $82.22 M |
| 09/22/2025 | $10.89 | $10.90 (0.09%) | $11.13 | $10.76 | 11.25 K | $84.87 M |
| 09/19/2025 | $11.08 | $11.04 (-0.36%) | $11.49 | $11.00 | 24.03 K | $85.96 M |
| 09/18/2025 | $11.65 | $11.08 (-4.89%) | $11.65 | $11.08 | 9.40 K | $86.27 M |
| 09/17/2025 | $11.70 | $11.54 (-1.37%) | $12.03 | $11.54 | 6.50 K | $89.85 M |
| 09/16/2025 | $11.36 | $11.72 (3.17%) | $12.00 | $11.36 | 4.31 K | $91.25 M |
| 09/15/2025 | $11.60 | $11.78 (1.55%) | $12.30 | $11.57 | 7.40 K | $91.72 M |
| 09/12/2025 | $11.81 | $11.59 (-1.86%) | $11.92 | $11.56 | 3.40 K | $90.24 M |
| 09/11/2025 | $11.61 | $11.76 (1.29%) | $12.12 | $11.61 | 5.72 K | $91.57 M |
| 09/10/2025 | $12.03 | $11.78 (-2.08%) | $12.25 | $11.78 | 3.91 K | $91.72 M |
| 09/09/2025 | $11.83 | $11.90 (0.59%) | $12.10 | $11.51 | 5.10 K | $92.66 M |
| 09/08/2025 | $12.40 | $12.08 (-2.58%) | $12.40 | $11.65 | 3.10 K | $94.06 M |
| 09/05/2025 | $12.17 | $12.16 (-0.08%) | $12.68 | $11.92 | 32.54 K | $94.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
