5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
+8.73%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
+7.23%
YEAR-TO-DATE PERFORMANCE
-15.06%
1 YEAR PERFORMANCE
+59.26%
Hennessy Advisors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $11.00 | $10.69 (-2.82%) | $11.00 | $10.50 | 6.07 K | $83.17 M |
| 05/01/2025 | $10.54 | $10.69 (1.42%) | $11.00 | $10.54 | 10.81 K | $83.17 M |
| 04/30/2025 | $10.76 | $10.78 (0.19%) | $11.00 | $10.76 | 2.52 K | $83.87 M |
| 04/29/2025 | $10.64 | $11.00 (3.38%) | $11.00 | $10.64 | 2.62 K | $85.58 M |
| 04/28/2025 | $10.73 | $10.99 (2.42%) | $10.99 | $10.65 | 5.22 K | $85.50 M |
| 04/25/2025 | $10.99 | $10.99 (0%) | $11.00 | $9.89 | 8.88 K | $85.50 M |
| 04/24/2025 | $10.16 | $10.36 (1.97%) | $10.36 | $10.16 | 1.30 K | $80.60 M |
| 04/23/2025 | $10.78 | $10.20 (-5.38%) | $10.78 | $10.20 | 4.83 K | $79.36 M |
| 04/22/2025 | $9.89 | $10.50 (6.17%) | $10.50 | $9.80 | 13.20 K | $81.69 M |
| 04/21/2025 | $9.99 | $9.76 (-2.3%) | $9.99 | $9.73 | 9.70 K | $75.93 M |
| 04/17/2025 | $9.91 | $10.14 (2.32%) | $10.14 | $9.46 | 6.30 K | $78.89 M |
| 04/16/2025 | $9.65 | $9.77 (1.24%) | $10.00 | $9.55 | 25.90 K | $76.01 M |
| 04/15/2025 | $9.51 | $9.55 (0.42%) | $10.01 | $9.46 | 35.54 K | $74.30 M |
| 04/14/2025 | $9.68 | $9.50 (-1.86%) | $9.90 | $9.30 | 51.30 K | $73.91 M |
| 04/11/2025 | $9.83 | $9.50 (-3.36%) | $10.40 | $9.14 | 95.84 K | $73.91 M |
| 04/10/2025 | $9.35 | $9.68 (3.53%) | $10.00 | $9.21 | 28.50 K | $75.31 M |
| 04/09/2025 | $8.48 | $9.40 (10.85%) | $9.83 | $8.43 | 16.03 K | $73.13 M |
| 04/08/2025 | $9.64 | $8.87 (-7.99%) | $9.82 | $8.87 | 7.50 K | $69.01 M |
| 04/07/2025 | $9.66 | $9.26 (-4.14%) | $9.77 | $9.07 | 21.60 K | $72.04 M |
| 04/04/2025 | $9.77 | $9.66 (-1.13%) | $10.38 | $9.66 | 10.90 K | $75.16 M |
| 04/03/2025 | $9.91 | $9.96 (0.5%) | $9.97 | $9.80 | 11.83 K | $77.49 M |
| 04/02/2025 | $10.29 | $10.18 (-1.07%) | $10.35 | $9.91 | 6.80 K | $79.20 M |
| 04/01/2025 | $9.88 | $10.09 (2.13%) | $10.73 | $9.65 | 22.82 K | $78.50 M |
| 03/31/2025 | $10.43 | $9.96 (-4.51%) | $10.43 | $9.61 | 83.81 K | $77.49 M |
| 03/28/2025 | $10.50 | $10.35 (-1.43%) | $10.50 | $10.35 | 9.93 K | $80.52 M |
| 03/27/2025 | $10.41 | $10.49 (0.77%) | $10.70 | $10.40 | 13.70 K | $81.61 M |
| 03/26/2025 | $10.70 | $10.41 (-2.71%) | $10.70 | $10.41 | 7.12 K | $80.99 M |
| 03/25/2025 | $10.56 | $10.55 (-0.09%) | $10.60 | $10.46 | 11.94 K | $82.08 M |
| 03/24/2025 | $10.56 | $10.45 (-1.04%) | $10.56 | $10.41 | 11.90 K | $81.30 M |
| 03/21/2025 | $10.36 | $10.40 (0.39%) | $10.42 | $10.35 | 15.42 K | $80.91 M |
| 03/20/2025 | $10.45 | $10.36 (-0.86%) | $10.50 | $10.36 | 8.30 K | $80.60 M |
| 03/19/2025 | $10.42 | $10.46 (0.38%) | $10.74 | $10.42 | 1.40 K | $81.38 M |
| 03/18/2025 | $10.59 | $10.48 (-1.04%) | $10.87 | $10.41 | 13.60 K | $81.54 M |
| 03/17/2025 | $10.31 | $10.70 (3.78%) | $10.90 | $9.67 | 22.21 K | $83.25 M |
| 03/14/2025 | $9.98 | $10.18 (2%) | $10.42 | $9.38 | 12.83 K | $79.20 M |
| 03/13/2025 | $10.41 | $10.38 (-0.29%) | $10.41 | $10.13 | 9.90 K | $80.76 M |
| 03/12/2025 | $10.70 | $10.59 (-1.03%) | $10.70 | $10.56 | 1.50 K | $82.39 M |
| 03/11/2025 | $10.63 | $10.61 (-0.19%) | $10.63 | $10.06 | 19.10 K | $82.55 M |
| 03/10/2025 | $10.70 | $10.58 (-1.12%) | $10.78 | $10.49 | 11.32 K | $82.31 M |
| 03/07/2025 | $10.81 | $10.75 (-0.56%) | $10.81 | $10.75 | 2.90 K | $83.64 M |
| 03/06/2025 | $10.96 | $10.99 (0.27%) | $10.99 | $10.66 | 6.30 K | $85.50 M |
| 03/05/2025 | $10.82 | $10.97 (1.39%) | $10.97 | $10.73 | 11.23 K | $85.35 M |
| 03/04/2025 | $11.00 | $10.75 (-2.27%) | $11.08 | $10.65 | 16.10 K | $83.64 M |
| 03/03/2025 | $10.88 | $11.03 (1.38%) | $11.16 | $10.86 | 5.83 K | $85.81 M |
| 02/28/2025 | $11.01 | $11.13 (1.09%) | $11.15 | $10.85 | 9.20 K | $86.59 M |
| 02/27/2025 | $11.07 | $11.20 (1.17%) | $11.20 | $11.02 | 12.23 K | $87.14 M |
| 02/26/2025 | $11.00 | $11.25 (2.27%) | $11.25 | $10.91 | 10.43 K | $87.53 M |
| 02/25/2025 | $11.45 | $10.92 (-4.63%) | $11.45 | $10.80 | 18.85 K | $84.96 M |
| 02/24/2025 | $12.09 | $11.70 (-3.23%) | $12.12 | $11.30 | 39.04 K | $91.03 M |
| 02/21/2025 | $11.73 | $12.10 (3.15%) | $12.25 | $11.73 | 7.40 K | $94.14 M |
| 02/20/2025 | $12.35 | $12.14 (-1.7%) | $12.41 | $12.14 | 4.30 K | $94.45 M |
| 02/19/2025 | $12.59 | $12.35 (-1.91%) | $12.60 | $12.35 | 4.20 K | $96.08 M |
| 02/18/2025 | $12.75 | $12.40 (-2.75%) | $12.75 | $12.24 | 14.20 K | $96.47 M |
| 02/14/2025 | $12.18 | $12.40 (1.81%) | $13.12 | $12.18 | 30.81 K | $96.47 M |
| 02/13/2025 | $11.97 | $12.17 (1.67%) | $12.18 | $11.97 | 5.90 K | $94.68 M |
| 02/12/2025 | $12.09 | $12.00 (-0.74%) | $12.25 | $12.00 | 5.00 K | $93.36 M |
| 02/11/2025 | $12.22 | $12.22 (0%) | $12.22 | $12.00 | 2.00 K | $95.07 M |
| 02/10/2025 | $12.35 | $12.31 (-0.32%) | $12.38 | $11.90 | 4.70 K | $95.77 M |
| 02/07/2025 | $12.37 | $12.43 (0.49%) | $12.43 | $12.24 | 1.10 K | $96.71 M |
| 02/06/2025 | $12.32 | $12.55 (1.87%) | $12.66 | $11.98 | 5.51 K | $97.64 M |
| 02/05/2025 | $12.74 | $12.48 (-2.04%) | $12.74 | $12.25 | 4.20 K | $97.10 M |
| 02/04/2025 | $12.77 | $12.50 (-2.11%) | $12.77 | $12.17 | 1.41 K | $97.25 M |
| 02/03/2025 | $12.47 | $11.89 (-4.65%) | $12.47 | $11.82 | 7.10 K | $92.51 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.
