5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+0.36%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
+2.64%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 4 | $97.30 M |
| 06/26/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.75 | 4.10 K | $93.02 M |
| 06/25/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 17 | $92.94 M |
| 06/24/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 200 | $93.10 M |
| 06/23/2025 | $24.65 | $24.70 (0.2%) | $24.80 | $24.63 | 1.80 K | $91.15 M |
| 06/20/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 10 | $89.13 M |
| 06/18/2025 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 1.75 K | $89.13 M |
| 06/17/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 11 | $88.97 M |
| 06/16/2025 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 500 | $86.02 M |
| 06/13/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 0 | $86.40 M |
| 06/12/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.84 | 0 | $86.40 M |
| 06/11/2025 | $24.84 | $24.84 (0%) | $24.84 | $24.82 | 500 | $86.40 M |
| 06/10/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $86.02 M |
| 06/09/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 140 | $87.18 M |
| 06/06/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $85.63 M |
| 06/05/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $88.66 M |
| 06/04/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $87.88 M |
| 06/03/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $86.40 M |
| 06/02/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $84.46 M |
| 05/30/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $84.07 M |
| 05/29/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 300 | $83.84 M |
| 05/28/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 0 | $81.19 M |
| 05/27/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 0 | $81.19 M |
| 05/23/2025 | $24.41 | $24.41 (0%) | $24.41 | $24.41 | 0 | $82.36 M |
| 05/22/2025 | $24.51 | $24.41 (-0.41%) | $24.60 | $24.41 | 3.72 K | $82.12 M |
| 05/21/2025 | $24.75 | $24.65 (-0.4%) | $24.75 | $24.65 | 923 | $81.11 M |
| 05/20/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $82.05 M |
| 05/19/2025 | $24.65 | $24.70 (0.2%) | $24.75 | $24.65 | 3.00 K | $82.51 M |
| 05/16/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $83.76 M |
| 05/15/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $80.96 M |
| 05/14/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $78.62 M |
| 05/13/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 208 | $81.35 M |
| 05/12/2025 | $24.82 | $24.75 (-0.28%) | $24.82 | $24.55 | 642 | $83.60 M |
| 05/09/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $84.07 M |
| 05/08/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $87.57 M |
| 05/07/2025 | $24.60 | $24.50 (-0.41%) | $24.60 | $24.44 | 832 | $82.70 M |
| 05/06/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 2.15 K | $82.39 M |
| 05/05/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 200 | $83.40 M |
| 05/02/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $83.17 M |
| 05/01/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 0 | $83.17 M |
| 04/30/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 700 | $83.87 M |
| 04/29/2025 | $24.65 | $24.66 (0.04%) | $24.66 | $24.40 | 6.10 K | $85.58 M |
| 04/28/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 400 | $85.50 M |
| 04/25/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $85.50 M |
| 04/24/2025 | $24.55 | $24.60 (0.2%) | $24.63 | $24.55 | 2.50 K | $80.60 M |
| 04/23/2025 | $24.69 | $24.56 (-0.53%) | $24.69 | $24.56 | 1.12 K | $79.36 M |
| 04/22/2025 | $24.62 | $24.63 (0.04%) | $24.63 | $24.62 | 803 | $81.69 M |
| 04/21/2025 | $24.58 | $24.55 (-0.12%) | $24.58 | $24.55 | 715 | $75.93 M |
| 04/17/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 1.71 K | $78.89 M |
| 04/16/2025 | $24.39 | $24.69 (1.23%) | $24.69 | $24.22 | 4.20 K | $76.01 M |
| 04/15/2025 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 200 | $74.30 M |
| 04/14/2025 | $24.53 | $24.25 (-1.14%) | $24.53 | $24.25 | 925 | $73.91 M |
| 04/11/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 0 | $73.91 M |
| 04/10/2025 | $24.68 | $24.68 (0%) | $24.68 | $24.68 | 0 | $75.31 M |
| 04/09/2025 | $24.78 | $24.68 (-0.4%) | $24.78 | $24.68 | 500 | $73.13 M |
| 04/08/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $69.01 M |
| 04/07/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 0 | $72.04 M |
| 04/04/2025 | $24.55 | $24.55 (0%) | $24.55 | $24.55 | 500 | $75.16 M |
| 04/03/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $77.49 M |
| 04/02/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $79.20 M |
| 04/01/2025 | $24.74 | $24.74 (0%) | $24.74 | $24.74 | 0 | $78.50 M |
| 03/31/2025 | $24.56 | $24.74 (0.73%) | $24.85 | $24.30 | 2.60 K | $77.49 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.
