Skip to main content
HNNA logo

Hennessy Advisors, Inc.

HNNANASDAQFinancialsAsset Management

$10.43Today:- (-)1Y +3.78%

As of Oct 15, 2026 close

Market cap
$83.84M
P/E (TTM)
10.15
Forward P/E
12.02
Dividend yield
5.63%
52-week range
$8.90$10.87
Volume (live)
-
Avg. volume (3M)
8.26K

Hennessy Advisors (HNNA) Historical Stock Prices

Analyze Hennessy Advisors (HNNA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hennessy Advisors (HNNA) Interactive Price Chart

Interactive historical price chart showing Hennessy Advisors stock price movements and trends across multiple time periods.

Loading chart...

HNNA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HNNA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202610.1910.5210.1710.4310.4312.67K
Oct 14, 202610.2010.3610.2010.3010.302.60K
Oct 13, 202610.2710.6310.2210.3110.316.56K
Oct 12, 202610.3910.5610.1910.2510.254.02K
Oct 9, 202610.1110.2510.0510.1910.199.38K
Oct 8, 202610.1510.2310.1510.2110.211.57K
Oct 7, 202610.2910.2910.2710.2710.271.41K
Oct 6, 202610.3610.8510.3410.3410.341.84K
Oct 5, 202610.4310.4310.2310.2610.265.76K
Oct 2, 202610.4910.4910.1010.3110.3114.31K
Oct 1, 20269.9810.529.9610.3910.3914.94K
Sep 30, 202610.0510.309.9110.0310.0311.88K
Sep 29, 202610.1410.509.9210.1010.1013.99K
Sep 28, 202610.2510.279.9510.0310.039.02K
Sep 25, 202610.5510.5510.1510.1810.183.15K
Sep 24, 202610.2010.3610.1110.1910.1914.00K
Sep 23, 202610.4710.4710.1510.3710.372.28K
Sep 22, 202610.3510.5210.1310.4810.483.53K
Sep 21, 202610.3810.7410.3010.4310.4316.10K
Sep 18, 202610.1110.3810.1110.3810.3812.05K
Sep 17, 202610.1310.2810.1310.2610.268.36K
Sep 16, 202610.3510.3510.1810.1810.1817.45K
Sep 15, 202610.3910.3910.2610.3510.355.95K
Sep 14, 202610.2410.3410.2310.2810.286.66K
Sep 11, 202610.2510.3210.2510.3010.305.16K
Sep 10, 202610.2110.3010.1710.1710.1710.10K
Sep 9, 202610.2510.3710.2510.2510.252.90K
Sep 8, 202610.2210.3710.2010.3710.377.28K
Sep 4, 202610.4610.4610.1910.2010.209.10K
Sep 3, 202610.2810.5010.2210.3910.3913.92K
Sep 2, 202610.0810.2310.0810.2310.235.25K
Sep 1, 202610.1310.1310.1010.1210.123.10K
Aug 31, 202610.1410.1410.0110.0710.079.80K
Aug 28, 20269.9310.149.9310.1410.147.28K
Aug 27, 202610.0210.039.939.999.999.99K
Aug 26, 20269.9110.039.9110.0310.032.54K
Aug 25, 20269.909.969.909.929.929.54K
Aug 24, 20269.849.939.849.909.902.17K
Aug 21, 20269.9010.019.889.899.894.02K
Aug 20, 20269.909.959.869.899.896.04K
Aug 19, 202610.1010.1010.0010.029.876.47K
Aug 18, 20269.9810.099.9310.029.8713.50K
Aug 17, 202610.0910.149.989.989.839.85K
Aug 14, 20269.9710.099.8610.039.875.50K
Aug 13, 202610.1010.109.959.999.843.70K
Aug 12, 20269.9710.109.979.999.8412.22K
Aug 11, 20269.879.969.879.959.804.47K
Aug 10, 20269.9010.009.869.939.785.42K
Aug 7, 20269.969.969.909.939.781.28K
Aug 6, 20269.879.989.849.929.775.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.