-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-2.57% -
3 MONTH PERFORMANCE
-1.32% -
6 MONTH PERFORMANCE
+0.34% -
YEAR-TO-DATE PERFORMANCE
+0.42% -
1 YEAR PERFORMANCE
-2.13%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $78.79 M |
| 11/21/2024 | $23.85 | $24.00 (0.63%) | $24.00 | $23.85 | 1,000 | $80.55 M |
| 11/20/2024 | $24.09 | $24.07 (-0.08%) | $24.10 | $24.07 | 600 | $78.33 M |
| 11/19/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $78.48 M |
| 11/18/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $79.86 M |
| 11/15/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 1,349 | $80.63 M |
| 11/14/2024 | $24.46 | $23.98 (-1.96%) | $24.49 | $23.98 | 1,017 | $79.63 M |
| 11/13/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $80.63 M |
| 11/12/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $80.40 M |
| 11/11/2024 | $24.55 | $24.50 (-0.2%) | $24.55 | $24.50 | 1,045 | $79.17 M |
| 11/08/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $78.33 M |
| 11/07/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $78.33 M |
| 11/06/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.55 | 1,000 | $77.79 M |
| 11/05/2024 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $76.72 M |
| 11/04/2024 | $24.63 | $24.55 (-0.32%) | $24.64 | $24.55 | 2,704 | $77.64 M |
| 11/01/2024 | $24.61 | $24.45 (-0.65%) | $24.61 | $24.45 | 1,500 | $77.56 M |
| 10/31/2024 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 0 | $78.17 M |
| 10/30/2024 | $24.61 | $24.58 (-0.12%) | $24.61 | $24.58 | 913 | $77.18 M |
| 10/29/2024 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 1,908 | $79.94 M |
| 10/28/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 0 | $80.02 M |
| 10/25/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 0 | $78.10 M |
| 10/24/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 0 | $78.64 M |
| 10/23/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 413 | $78.33 M |
| 10/22/2024 | $24.45 | $24.48 (0.12%) | $24.48 | $24.45 | 1,100 | $77.48 M |
| 10/21/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 0 | $76.33 M |
| 10/18/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 200 | $78.10 M |
| 10/17/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 1,300 | $78.17 M |
| 10/16/2024 | $24.24 | $24.24 (0%) | $24.24 | $24.24 | 400 | $76.02 M |
| 10/15/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $75.95 M |
| 10/14/2024 | $24.24 | $24.25 (0.04%) | $24.25 | $24.24 | 600 | $75.64 M |
| 10/11/2024 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 545 | $73.80 M |
| 10/10/2024 | $24.19 | $24.15 (-0.17%) | $24.19 | $24.15 | 800 | $74.49 M |
| 10/09/2024 | $24.20 | $24.15 (-0.21%) | $24.20 | $24.15 | 1,040 | $75.41 M |
| 10/08/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 0 | $75.26 M |
| 10/07/2024 | $24.05 | $24.15 (0.42%) | $24.15 | $24.05 | 228 | $76.79 M |
| 10/04/2024 | $24.30 | $24.25 (-0.21%) | $24.30 | $24.25 | 1,000 | $75.56 M |
| 10/03/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 200 | $75.56 M |
| 10/02/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 0 | $77.41 M |
| 10/01/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 0 | $76.33 M |
| 09/30/2024 | $24.25 | $23.80 (-1.86%) | $24.25 | $23.80 | 2,540 | $76.41 M |
| 09/27/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $75.33 M |
| 09/26/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $72.18 M |
| 09/25/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 1,000 | $75.10 M |
| 09/24/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $75.79 M |
| 09/23/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 100 | $78.10 M |
| 09/20/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $80.63 M |
| 09/19/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 510 | $79.63 M |
| 09/18/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $78.64 M |
| 09/17/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 208 | $77.48 M |
| 09/16/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $76.25 M |
| 09/13/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $78.94 M |
| 09/12/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 407 | $79.86 M |
| 09/11/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $80.09 M |
| 09/10/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 200 | $74.26 M |
| 09/09/2024 | $24.16 | $24.04 (-0.5%) | $24.16 | $24.02 | 2,600 | $78.56 M |
| 09/06/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $78.56 M |
| 09/05/2024 | $24.00 | $24.00 (0%) | $24.17 | $24.00 | 2,300 | $77.02 M |
| 09/04/2024 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 0 | $78.02 M |
| 09/03/2024 | $23.70 | $24.18 (2.03%) | $24.18 | $23.70 | 300 | $76.41 M |
| 08/30/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $73.95 M |
| 08/29/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $73.72 M |
| 08/28/2024 | $23.82 | $24.20 (1.6%) | $24.20 | $23.82 | 1,201 | $75.33 M |
| 08/27/2024 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 0 | $77.41 M |
| 08/26/2024 | $23.73 | $23.80 (0.29%) | $23.80 | $23.73 | 202 | $77.71 M |