-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+0.21% -
3 MONTH PERFORMANCE
+0.17% -
6 MONTH PERFORMANCE
+1.38% -
YEAR-TO-DATE PERFORMANCE
+2.11% -
1 YEAR PERFORMANCE
+6.13%
Hennessy Advisors, Inc. 4.875% Notes due 2026 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $24.15 | $24.17 (0.08%) | $24.21 | $23.43 | 2,600 | $73.87 M |
| 08/22/2024 | $24.21 | $24.15 (-0.25%) | $24.30 | $24.15 | 1,210 | $73.49 M |
| 08/21/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $74.95 M |
| 08/20/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $73.80 M |
| 08/19/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 200 | $74.26 M |
| 08/16/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $74.26 M |
| 08/15/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 0 | $73.34 M |
| 08/14/2024 | $24.00 | $23.85 (-0.63%) | $24.06 | $23.85 | 1,200 | $72.26 M |
| 08/13/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $85.01 M |
| 08/12/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $69.04 M |
| 08/09/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $68.34 M |
| 08/08/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $64.35 M |
| 08/07/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $64.04 M |
| 08/06/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 0 | $63.43 M |
| 08/05/2024 | $23.65 | $23.65 (0%) | $23.65 | $23.65 | 100 | $61.28 M |
| 08/02/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 0 | $63.10 M |
| 08/01/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 0 | $63.63 M |
| 07/31/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 0 | $63.56 M |
| 07/30/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 0 | $62.87 M |
| 07/29/2024 | $24.45 | $24.64 (0.78%) | $24.64 | $24.45 | 404 | $61.79 M |
| 07/26/2024 | $24.00 | $23.71 (-1.21%) | $24.00 | $23.70 | 1,120 | $62.56 M |
| 07/25/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 200 | $63.71 M |
| 07/24/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $62.79 M |
| 07/23/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $62.41 M |
| 07/22/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $62.02 M |
| 07/19/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 0 | $60.26 M |
| 07/18/2024 | $24.05 | $24.05 (0%) | $24.05 | $24.05 | 208 | $61.49 M |
| 07/17/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $59.64 M |
| 07/16/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 200 | $58.34 M |
| 07/15/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $57.95 M |
| 07/12/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 0 | $58.11 M |
| 07/11/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 200 | $57.11 M |
| 07/10/2024 | $24.23 | $24.25 (0.08%) | $24.25 | $24.20 | 900 | $57.95 M |
| 07/09/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $57.95 M |
| 07/08/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 143 | $57.57 M |
| 07/05/2024 | $23.69 | $23.90 (0.89%) | $23.90 | $23.67 | 2,649 | $55.42 M |
| 07/03/2024 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 0 | $54.65 M |
| 07/02/2024 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 408 | $54.65 M |
| 07/01/2024 | $24.21 | $24.21 (0%) | $24.21 | $24.21 | 0 | $56.11 M |
| 06/28/2024 | $24.21 | $24.21 (0%) | $24.21 | $24.21 | 0 | $54.65 M |