5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
+2.30%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.92 | $24.91 (-0.04%) | $24.96 | $24.91 | 2.00 K | $80.82 M |
| 12/03/2025 | $24.70 | $24.86 (0.65%) | $24.90 | $24.70 | 4.80 K | $80.45 M |
| 12/02/2025 | $25.01 | $24.53 (-1.92%) | $25.01 | $24.51 | 9.12 K | $79.13 M |
| 12/01/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 0 | $79.05 M |
| 11/28/2025 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 410 | $78.80 M |
| 11/26/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 231 | $80.82 M |
| 11/25/2025 | $24.99 | $24.96 (-0.12%) | $25.00 | $24.96 | 1.60 K | $78.64 M |
| 11/24/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $77.63 M |
| 11/21/2025 | $25.15 | $25.20 (0.2%) | $25.20 | $25.15 | 300 | $78.41 M |
| 11/20/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 800 | $78.87 M |
| 11/19/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 134 | $78.25 M |
| 11/18/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 40 | $78.17 M |
| 11/17/2025 | $24.91 | $24.90 (-0.04%) | $24.91 | $24.90 | 5.60 K | $77.86 M |
| 11/14/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $78.48 M |
| 11/13/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 4 | $77.78 M |
| 11/12/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 0 | $77.24 M |
| 11/11/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 54 | $78.56 M |
| 11/10/2025 | $24.78 | $24.78 (0%) | $24.78 | $24.77 | 400 | $78.80 M |
| 11/07/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 0 | $77.47 M |
| 11/06/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 0 | $76.30 M |
| 11/05/2025 | $24.88 | $24.88 (0%) | $24.88 | $24.88 | 400 | $76.62 M |
| 11/04/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $74.98 M |
| 11/03/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 3 | $75.53 M |
| 10/31/2025 | $24.85 | $25.00 (0.6%) | $25.00 | $24.85 | 501 | $76.38 M |
| 10/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $76.30 M |
| 10/29/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $72.72 M |
| 10/28/2025 | $24.80 | $24.75 (-0.2%) | $24.80 | $24.70 | 4.55 K | $74.20 M |
| 10/27/2025 | $24.99 | $24.99 (0%) | $24.99 | $24.99 | 200 | $74.36 M |
| 10/24/2025 | $24.81 | $24.81 (0%) | $24.81 | $24.81 | 129 | $74.28 M |
| 10/23/2025 | $24.85 | $24.69 (-0.64%) | $24.85 | $24.68 | 2.00 K | $72.65 M |
| 10/22/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $73.19 M |
| 10/21/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 3 | $69.84 M |
| 10/20/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 635 | $77.08 M |
| 10/17/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 486 | $78.41 M |
| 10/16/2025 | $24.89 | $24.84 (-0.2%) | $24.89 | $24.83 | 700 | $78.25 M |
| 10/15/2025 | $24.86 | $24.82 (-0.16%) | $24.86 | $24.82 | 400 | $77.86 M |
| 10/14/2025 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 601 | $76.30 M |
| 10/13/2025 | $24.69 | $24.85 (0.65%) | $24.85 | $24.54 | 1.34 K | $79.57 M |
| 10/10/2025 | $24.76 | $24.85 (0.36%) | $24.85 | $24.25 | 2.45 K | $81.60 M |
| 10/09/2025 | $24.77 | $24.77 (0%) | $24.77 | $24.77 | 0 | $81.37 M |
| 10/08/2025 | $24.85 | $24.77 (-0.32%) | $24.85 | $24.77 | 1.00 K | $82.07 M |
| 10/07/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 9 | $81.76 M |
| 10/06/2025 | $24.72 | $24.72 (0%) | $24.72 | $24.72 | 100 | $82.53 M |
| 10/03/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 4 | $83.31 M |
| 10/02/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 0 | $80.98 M |
| 10/01/2025 | $24.74 | $24.80 (0.24%) | $24.80 | $24.70 | 3.22 K | $81.05 M |
| 09/30/2025 | $24.80 | $24.90 (0.4%) | $24.90 | $24.80 | 705 | $81.37 M |
| 09/29/2025 | $24.89 | $24.89 (0%) | $24.89 | $24.75 | 467 | $81.52 M |
| 09/26/2025 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.61 | 2.17 K | $83.94 M |
| 09/25/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 221 | $84.40 M |
| 09/24/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 0 | $80.28 M |
| 09/23/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 600 | $82.22 M |
| 09/22/2025 | $24.63 | $24.68 (0.2%) | $24.75 | $24.63 | 1.03 K | $84.87 M |
| 09/19/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 50 | $85.96 M |
| 09/18/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 25 | $86.27 M |
| 09/17/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 25 | $89.85 M |
| 09/16/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $91.25 M |
| 09/15/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $91.72 M |
| 09/12/2025 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 0 | $90.24 M |
| 09/11/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.97 | 1.55 K | $91.57 M |
| 09/10/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 300 | $91.72 M |
| 09/09/2025 | $24.92 | $25.00 (0.32%) | $25.00 | $24.92 | 1.80 K | $92.66 M |
| 09/08/2025 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $94.06 M |
| 09/05/2025 | $24.93 | $24.94 (0.04%) | $24.94 | $24.85 | 2.51 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.
