5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+3.65%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $24.70 | $24.70 (0%) | $24.70 | $24.70 | 677 | $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 | 903 | $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 | 4.30 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 | 85 | $78.50 M |
| 03/31/2025 | $24.56 | $24.74 (0.73%) | $24.85 | $24.30 | 2.60 K | $77.49 M |
| 03/28/2025 | $24.90 | $24.76 (-0.56%) | $25.39 | $24.35 | 2.74 K | $80.52 M |
| 03/27/2025 | $25.57 | $24.99 (-2.27%) | $25.57 | $24.95 | 4.94 K | $81.61 M |
| 03/26/2025 | $24.53 | $24.53 (0%) | $24.55 | $24.53 | 400 | $80.99 M |
| 03/25/2025 | $24.43 | $24.35 (-0.33%) | $24.43 | $24.35 | 737 | $82.08 M |
| 03/24/2025 | $24.43 | $24.50 (0.29%) | $24.50 | $24.43 | 530 | $81.30 M |
| 03/21/2025 | $24.43 | $24.43 (0%) | $24.43 | $24.43 | 230 | $80.91 M |
| 03/20/2025 | $24.45 | $24.35 (-0.41%) | $24.45 | $24.35 | 400 | $80.60 M |
| 03/19/2025 | $24.35 | $24.32 (-0.12%) | $24.35 | $24.30 | 1.50 K | $81.38 M |
| 03/18/2025 | $24.31 | $24.45 (0.58%) | $24.45 | $24.31 | 427 | $81.54 M |
| 03/17/2025 | $24.22 | $24.22 (0%) | $24.22 | $24.22 | 132 | $83.25 M |
| 03/14/2025 | $24.11 | $24.11 (0%) | $24.11 | $24.11 | 505 | $79.20 M |
| 03/13/2025 | $24.36 | $24.36 (0%) | $24.36 | $24.36 | 137 | $80.76 M |
| 03/12/2025 | $24.38 | $24.38 (0%) | $24.38 | $24.38 | 0 | $82.39 M |
| 03/11/2025 | $24.53 | $24.38 (-0.61%) | $24.60 | $24.38 | 517 | $82.55 M |
| 03/10/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $82.31 M |
| 03/07/2025 | $24.52 | $24.52 (0%) | $24.52 | $24.52 | 0 | $83.64 M |
| 03/06/2025 | $24.37 | $24.52 (0.62%) | $24.52 | $24.37 | 3.15 K | $85.50 M |
| 03/05/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $85.35 M |
| 03/04/2025 | $24.36 | $24.25 (-0.45%) | $24.36 | $24.25 | 4.03 K | $83.64 M |
| 03/03/2025 | $24.38 | $24.35 (-0.12%) | $24.38 | $24.35 | 2.20 K | $85.81 M |
| 02/28/2025 | $24.53 | $24.60 (0.29%) | $24.60 | $24.53 | 2.02 K | $86.59 M |
| 02/27/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $87.14 M |
| 02/26/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $87.53 M |
| 02/25/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $84.96 M |
| 02/24/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $91.03 M |
| 02/21/2025 | $24.40 | $24.35 (-0.2%) | $24.40 | $24.35 | 2.20 K | $94.14 M |
| 02/20/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $94.45 M |
| 02/19/2025 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 709 | $96.08 M |
| 02/18/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $96.47 M |
| 02/14/2025 | $24.36 | $24.35 (-0.04%) | $24.36 | $24.35 | 2.00 K | $96.47 M |
| 02/13/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $94.68 M |
| 02/12/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $93.36 M |
| 02/11/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $95.07 M |
| 02/10/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $95.77 M |
| 02/07/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $96.71 M |
| 02/06/2025 | $24.50 | $24.35 (-0.61%) | $24.50 | $24.35 | 2.20 K | $97.64 M |
| 02/05/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 0 | $97.10 M |
| 02/04/2025 | $24.45 | $24.45 (0%) | $24.45 | $24.45 | 101 | $97.25 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.
