Dark

HNNA
Hennessy Advisors, Inc.
stock NASDAQ

At Close

Apr 2, 2026 12:38:47 PM EDT

9.76USD-0.408%(-0.04)147,562

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	9.790000	9.8500	9.7600	9.760000	-0.408%	147,562	0.000%
2026-04-01	9.750000	9.8400	9.7400	9.800000	+0.513%	18,844	-0.408%
2026-03-31	9.650000	9.8400	9.5500	9.750000	+1.036%	13,307	+0.103%
2026-03-30	9.550000	9.6500	9.4900	9.650000	+1.472%	2,127	+1.140%
2026-03-27	9.510000	9.5999	9.4450	9.510000	-0.834%	6,830	+2.629%
2026-03-26	9.840000	9.8400	9.5000	9.590000	-1.742%	8,043	+1.773%
2026-03-25	9.840000	9.8500	9.5900	9.760000	+2.199%	8,556	0.000%
2026-03-24	9.790000	9.8400	9.5500	9.550000	-1.343%	5,774	+2.199%
2026-03-23	9.540000	9.8200	9.4801	9.680000	+4.198%	7,527	+0.826%
2026-03-20	9.885000	9.8850	9.2900	9.290000	-4.718%	32,125	+5.059%
2026-03-19	9.840000	9.8400	9.7500	9.750000	+0.827%	1,639	+0.103%
2026-03-18	9.850000	9.8848	9.6700	9.670000	-0.719%	4,033	+0.931%
2026-03-17	9.684000	9.9388	9.6840	9.740000	+0.309%	3,618	+0.205%
2026-03-16	9.610000	9.9500	9.6001	9.710000	-0.206%	3,260	+0.515%
2026-03-13	9.890000	9.8900	9.7300	9.730000	+0.206%	2,146	+0.308%
2026-03-12	10.060000	10.0600	9.5300	9.710000	-2.900%	13,119	+0.515%
2026-03-11	10.031100	10.0311	9.9900	10.000000	+1.626%	960	-2.400%
2026-03-10	9.989900	10.0200	9.8400	9.840000	-0.203%	5,014	-0.813%
2026-03-09	10.098200	10.0982	9.8400	9.860000	-1.004%	5,010	-1.014%
2026-03-06	10.100000	10.1690	9.9500	9.960000	-1.969%	6,464	-2.008%
2026-03-05	10.130000	10.2999	10.1300	10.160000	+0.994%	7,258	-3.937%
2026-03-04	10.050000	10.1500	9.9000	10.060000	+0.399%	12,485	-2.982%
2026-03-03	9.850000	10.1500	9.8500	10.020000	+1.008%	8,467	-2.595%
2026-03-02	10.049900	10.1700	9.8200	9.920000	-1.294%	14,675	-1.613%
2026-02-27	9.910000	10.1050	9.8901	10.050000	+1.413%	8,290	-2.886%
2026-02-26	9.770000	10.1478	9.7700	9.910000	+1.537%	13,384	-1.514%
2026-02-25	9.880000	9.9000	9.7600	9.760000	-1.014%	1,418	0.000%
2026-02-24	9.910000	9.9656	9.8600	9.860000	0.000%	3,358	-1.014%
2026-02-23	9.960000	9.9600	9.8600	9.860000	-0.905%	3,833	-1.014%
2026-02-20	9.950000	10.1550	9.9159	9.950000	0.000%	7,765	-1.910%
2026-02-19	9.900000	10.0500	9.8700	9.950000	-0.100%	1,458	-1.910%
2026-02-18	10.070000	10.1400	9.8800	9.960000	-1.190%	10,814	-2.008%
2026-02-17	10.090000	10.2300	9.9300	10.080000	+0.199%	9,733	-3.175%
2026-02-13	10.040000	10.2304	10.0000	10.060000	+0.199%	10,936	-2.982%
2026-02-12	10.090000	10.2676	9.7200	10.040000	+0.702%	30,723	-2.789%
2026-02-11	10.136100	10.1700	9.9200	9.970000	-1.385%	8,596	-2.106%
2026-02-10	10.340000	10.3400	10.1100	10.110000	+0.497%	2,475	-3.462%
2026-02-09	9.800000	10.2492	9.6000	10.060000	+1.822%	24,878	-2.982%
2026-02-06	9.910000	10.0290	9.8200	9.880000	+1.856%	5,980	-1.215%
2026-02-05	10.012500	10.2000	9.7000	9.700000	-4.433%	30,980	+0.619%
2026-02-04	10.040000	10.2000	9.9304	10.150000	+1.500%	21,412	-3.842%
2026-02-03	10.080000	10.1300	9.7500	10.000000	-1.235%	34,797	-2.400%
2026-02-02	10.212400	10.2400	9.6700	10.125000	-1.123%	56,737	-3.605%
2026-01-30	10.190000	10.3399	9.9000	10.240000	-1.063%	28,957	-4.688%
2026-01-29	10.320000	10.4000	10.2080	10.350000	-0.289%	33,285	-5.700%
2026-01-28	10.790000	10.8300	10.3400	10.380000	-1.705%	28,454	-5.973%
2026-01-27	10.870000	10.8700	10.4400	10.560000	-1.767%	3,412	-7.576%
2026-01-26	10.690000	10.8650	10.5808	10.750000	+1.896%	8,942	-9.209%
2026-01-23	10.498000	10.7600	10.4980	10.550000	+0.095%	6,241	-7.488%
2026-01-22	10.350000	10.5400	10.3500	10.540000	+1.934%	10,650	-7.400%
2026-01-21	10.320000	10.4800	10.3000	10.340000	+1.872%	8,230	-5.609%
2026-01-20	10.210000	10.3000	10.0100	10.150000	-0.685%	21,211	-3.842%
2026-01-16	10.300000	10.3600	10.2200	10.220000	-1.351%	4,842	-4.501%
2026-01-15	10.280000	10.4799	10.2501	10.360000	+0.729%	14,598	-5.792%
2026-01-14	9.810000	10.2850	9.7500	10.285000	+5.922%	28,917	-5.105%
2026-01-13	9.615000	9.8500	9.6100	9.710000	+0.102%	11,201	+0.515%
2026-01-12	9.800000	9.9200	9.6900	9.700100	-2.167%	7,713	+0.618%
2026-01-09	10.090000	10.0900	9.6000	9.915000	-0.352%	51,852	-1.563%
2026-01-08	9.810000	9.9500	9.7000	9.950000	+1.738%	3,157	-1.910%
2026-01-07	9.690000	9.7950	9.6301	9.780000	+1.400%	15,317	-0.204%
2026-01-06	9.725000	9.7700	9.6000	9.645000	+0.469%	30,085	+1.192%
2026-01-05	9.650000	10.0495	9.4172	9.600000	-0.415%	75,463	+1.667%
2026-01-02	9.600000	9.6850	9.4500	9.640000	+0.417%	2,762	+1.245%
2025-12-31	9.370000	9.7000	9.3000	9.600000	+2.455%	41,038	+1.667%
2025-12-30	9.350000	9.7300	9.3500	9.370000	-0.372%	23,849	+4.162%
2025-12-29	9.400000	9.8399	9.3500	9.405000	-0.581%	33,998	+3.775%
2025-12-26	9.360000	9.7900	9.2600	9.460000	+1.285%	100,343	+3.171%
2025-12-24	9.550000	9.7200	9.2080	9.340000	-1.164%	47,120	+4.497%
2025-12-23	9.590000	9.5900	9.3500	9.450000	+0.212%	5,685	+3.280%
2025-12-22	9.388900	9.4748	9.3430	9.430000	+2.500%	7,121	+3.499%
2025-12-19	9.680000	9.6800	9.2000	9.200000	-3.158%	19,774	+6.087%
2025-12-18	9.500000	9.8000	9.3700	9.500000	0.000%	17,368	+2.737%
2025-12-17	9.535700	9.7499	9.5000	9.500000	+1.064%	6,650	+2.737%
2025-12-16	9.460000	9.6464	9.3642	9.400000	+0.427%	9,152	+3.830%
2025-12-15	9.960000	10.0800	9.3500	9.360000	-5.930%	35,024	+4.274%
2025-12-12	10.200000	10.2000	9.9500	9.950000	-1.777%	17,755	-1.910%
2025-12-11	9.900000	10.1700	9.8701	10.130000	+0.997%	47,177	-3.653%
2025-12-10	10.080000	10.3000	9.9100	10.030000	-0.397%	7,260	-2.692%
2025-12-09	10.000000	10.1000	9.9026	10.070000	-0.049%	5,068	-3.078%
2025-12-08	9.840000	10.2000	9.8400	10.074929	+0.749%	5,361	-3.126%
2025-12-05	10.380000	10.4200	10.0000	10.000000	-3.642%	8,351	-2.400%
2025-12-04	9.810000	10.3780	9.3300	10.378000	+0.465%	55,142	-5.955%
2025-12-03	10.340000	10.3400	10.1700	10.330000	+1.673%	3,198	-5.518%
2025-12-02	10.310000	10.3100	9.8400	10.160000	+0.148%	3,547	-3.937%
2025-12-01	10.020000	10.2972	9.8701	10.145000	+0.297%	4,931	-3.795%
2025-11-28	10.295000	10.3014	10.1150	10.115000	-2.553%	841	-3.510%
2025-11-26	10.100000	10.3900	9.9218	10.380000	+2.772%	18,184	-5.973%
2025-11-25	10.100000	10.1000	9.9864	10.100000	+1.304%	2,912	-3.366%
2025-11-24	10.010000	10.0446	9.9200	9.970000	-0.993%	4,785	-2.106%
2025-11-21	9.860000	10.0800	9.8400	10.070000	-0.592%	13,217	-3.078%
2025-11-20	10.090000	10.1501	9.9400	10.130000	+0.796%	2,746	-3.653%
2025-11-19	9.955100	10.0875	9.9200	10.050000	+0.100%	4,041	-2.886%
2025-11-18	9.850000	10.1799	9.8200	10.040000	+0.400%	16,582	-2.789%
2025-11-17	9.860000	10.0700	9.8600	10.000000	-0.794%	7,915	-2.400%
2025-11-14	10.040000	10.2050	10.0400	10.080000	+0.941%	1,509	-3.175%
2025-11-13	9.964573	10.0000	9.9300	9.986000	+0.665%	1,688	-2.263%
2025-11-12	9.970000	10.0800	9.8800	9.920000	-1.640%	5,204	-1.613%
2025-11-11	10.030000	10.1700	10.0300	10.085400	-0.342%	5,735	-3.226%
2025-11-10	9.830000	10.2080	9.8300	10.120000	+1.709%	14,044	-3.557%
2025-11-07	9.715000	9.9599	9.7026	9.950000	+1.531%	3,659	-1.910%
2025-11-06	9.930000	9.9300	9.7500	9.800000	-0.407%	3,649	-0.408%
2025-11-05	9.340100	9.8400	9.3401	9.840000	+2.181%	2,226	-0.813%
2025-11-04	9.419000	9.8200	9.4190	9.630000	-0.722%	19,022	+1.350%
2025-11-03	9.750000	9.8100	9.6400	9.700000	-1.121%	8,548	+0.619%
2025-10-31	9.629200	9.8100	9.5900	9.810000	+0.102%	5,673	-0.510%
2025-10-30	9.470000	9.8400	9.3500	9.800000	+4.925%	11,884	-0.408%
2025-10-29	9.650000	9.6500	9.3400	9.340000	-1.994%	16,683	+4.497%
2025-10-28	9.840000	9.8878	9.5300	9.530000	-0.209%	8,216	+2.413%
2025-10-27	9.350000	9.6000	9.1300	9.550000	+0.105%	9,494	+2.199%
2025-10-24	9.400000	9.5400	9.3301	9.540000	+2.251%	3,391	+2.306%
2025-10-23	9.590000	9.5900	9.2150	9.330000	-0.745%	11,629	+4.609%
2025-10-22	9.180000	9.5196	9.1000	9.400000	+4.794%	26,738	+3.830%
2025-10-21	9.780000	9.8900	8.9000	8.970000	-9.394%	88,547	+8.807%
2025-10-20	10.009700	10.0097	9.8400	9.900000	-1.664%	6,422	-1.414%
2025-10-17	9.760000	10.0675	9.7600	10.067500	+0.174%	461	-3.054%
2025-10-16	10.000000	10.0880	9.8500	10.050000	+0.500%	2,546	-2.886%
2025-10-15	10.020000	10.0200	9.8000	10.000000	+2.041%	12,902	-2.400%
2025-10-14	9.910000	10.0900	9.6159	9.800000	-4.110%	10,486	-0.408%
2025-10-13	10.460000	11.0150	10.2200	10.220000	-2.481%	26,350	-4.501%
2025-10-10	10.640000	10.6700	10.3500	10.480000	+0.287%	5,833	-6.870%
2025-10-09	10.460000	10.6000	10.4500	10.450000	-0.854%	1,899	-6.603%
2025-10-08	10.637200	10.6800	10.4600	10.540000	+0.381%	4,409	-7.400%
2025-10-07	10.490000	10.6800	10.4099	10.500000	-0.943%	4,869	-7.048%
2025-10-06	10.600000	10.8200	10.3700	10.600000	-0.935%	43,317	-7.925%
2025-10-03	10.420000	10.7950	9.8321	10.700000	+2.884%	12,534	-8.785%
2025-10-02	10.800000	10.8000	10.4000	10.400100	-0.095%	1,902	-6.155%
2025-10-01	10.480000	10.8257	10.3500	10.410000	-0.384%	2,739	-6.244%
2025-09-30	10.412100	10.6870	10.3300	10.450100	-0.190%	3,488	-6.604%
2025-09-29	10.730000	10.8800	10.1200	10.470000	-2.876%	32,116	-6.781%
2025-09-26	10.984600	11.1905	10.4420	10.780000	-0.554%	5,362	-9.462%
2025-09-25	10.440400	11.0200	10.4404	10.840000	+5.141%	3,256	-9.963%
2025-09-24	10.450000	10.9300	10.2800	10.310000	-2.321%	29,681	-5.335%
2025-09-23	10.869900	11.1650	10.3400	10.555000	-3.165%	24,703	-7.532%
2025-09-22	10.890000	11.1300	10.7600	10.900000	-1.268%	11,246	-10.459%
2025-09-19	11.080100	11.4900	11.0000	11.040000	-0.361%	24,033	-11.594%
2025-09-18	11.650000	11.6500	11.0800	11.080000	-3.986%	9,361	-11.913%
2025-09-17	11.700000	12.0299	11.5400	11.540000	-1.536%	6,497	-15.425%
2025-09-16	11.360000	12.0000	11.3600	11.720000	-0.508%	4,313	-16.724%
2025-09-15	11.600000	12.3040	11.5700	11.779900	+1.638%	7,366	-17.147%
2025-09-12	11.810000	11.9200	11.5550	11.590000	-1.446%	3,370	-15.789%
2025-09-11	11.610000	12.1200	11.6100	11.760000	-0.170%	5,715	-17.007%
2025-09-10	12.030000	12.2500	11.7800	11.780000	-1.008%	3,911	-17.148%
2025-09-09	11.830000	12.1000	11.5100	11.900000	-1.490%	5,050	-17.983%
2025-09-08	12.400000	12.4000	11.6500	12.080000	-0.658%	3,097	-19.205%
2025-09-05	12.174200	12.6753	11.9201	12.160000	-2.329%	32,535	-19.737%
2025-09-04	12.410000	13.0000	12.0500	12.450000	+1.467%	30,158	-21.606%
2025-09-03	11.980000	12.6451	11.8600	12.270000	+4.426%	7,570	-20.456%
2025-09-02	11.550000	11.9099	11.5500	11.750000	+0.576%	4,945	-16.936%
2025-08-29	11.700000	12.2436	11.6827	11.682700	+0.800%	2,957	-16.458%
2025-08-28	11.546400	11.7000	11.5464	11.590000	+1.223%	3,614	-15.789%
2025-08-27	11.320000	11.4850	10.8900	11.450000	+0.792%	3,127	-14.760%
2025-08-26	11.310000	11.7400	11.0078	11.360000	+1.792%	5,606	-14.085%
2025-08-25	11.040000	11.3813	11.0400	11.160000	-0.179%	32,133	-12.545%
2025-08-22	11.025000	11.4700	10.8797	11.180000	+1.452%	3,685	-12.701%
2025-08-21	11.175000	11.2000	11.0200	11.020000	-1.343%	2,402	-11.434%
2025-08-20	11.130000	11.2700	11.0600	11.170000	-0.357%	7,485	-12.623%
2025-08-19	11.200000	11.3100	10.9214	11.210000	+2.562%	13,167	-12.935%
2025-08-18	10.670000	11.2050	10.6700	10.930000	+2.437%	6,986	-10.704%
2025-08-15	10.700000	11.0050	10.4900	10.670000	-0.280%	8,809	-8.529%
2025-08-14	10.700000	10.8350	10.5600	10.700000	0.000%	8,597	-8.785%
2025-08-13	10.680000	10.8286	10.5700	10.700000	+0.375%	28,437	-8.785%
2025-08-12	10.680000	11.1950	10.5391	10.660000	+1.235%	29,930	-8.443%
2025-08-11	10.950000	11.0000	10.4200	10.530000	-8.355%	28,573	-7.312%
2025-08-08	12.500000	12.5000	11.4800	11.490000	-2.627%	17,947	-15.057%
2025-08-07	12.000000	12.5529	10.5100	11.800000	-4.453%	28,829	-17.288%
2025-08-06	12.150000	12.8600	11.9675	12.350000	-2.217%	2,953	-20.972%
2025-08-05	12.640000	12.7500	12.0001	12.630000	-1.251%	3,453	-22.724%
2025-08-04	12.190000	12.7900	12.1900	12.790000	+3.145%	9,618	-23.690%
2025-08-01	12.670000	12.6700	11.6455	12.400000	-2.516%	4,019	-21.290%
2025-07-31	12.790000	12.7900	12.1400	12.720000	-0.547%	1,662	-23.270%
2025-07-30	12.631000	12.9554	12.0000	12.790000	+0.709%	3,512	-23.690%
2025-07-29	12.750000	13.0100	12.5500	12.700000	+0.954%	1,616	-23.150%
2025-07-28	13.100000	13.1900	12.4001	12.580000	-2.405%	7,772	-22.417%
2025-07-25	12.600000	13.0000	12.6000	12.890000	+1.817%	15,424	-24.282%
2025-07-24	12.436700	13.0000	12.3007	12.660000	-2.164%	8,559	-22.907%
2025-07-23	12.750000	13.0200	12.6756	12.940000	+2.862%	10,529	-24.575%
2025-07-22	12.833300	13.0603	12.3300	12.580000	-1.872%	10,747	-22.417%
2025-07-21	12.870000	13.0000	12.8200	12.820000	+0.549%	13,181	-23.869%
2025-07-18	12.900000	13.0700	12.5369	12.750000	+0.236%	9,661	-23.451%
2025-07-17	12.460000	12.8700	12.1000	12.720000	+3.415%	6,268	-23.270%
2025-07-16	11.687100	12.3000	11.5991	12.300000	+1.485%	2,279	-20.650%
2025-07-15	12.045000	12.1225	12.0000	12.120000	-0.656%	2,200	-19.472%
2025-07-14	12.210000	12.4194	12.0100	12.200000	-0.570%	8,411	-20.000%
2025-07-11	12.290000	12.2900	12.0050	12.270000	-0.179%	3,496	-20.456%
2025-07-10	12.839700	12.8850	12.2920	12.292000	-4.118%	9,161	-20.599%
2025-07-09	13.090000	13.0900	12.4550	12.819900	+1.584%	7,342	-23.868%
2025-07-08	12.540000	12.9429	12.4100	12.620000	-0.237%	7,872	-22.662%
2025-07-07	12.892200	12.8922	12.5900	12.650000	+2.429%	4,281	-22.846%
2025-07-03	12.680000	12.6800	12.3500	12.350000	-2.603%	1,712	-20.972%
2025-07-02	12.600000	12.7000	12.2456	12.680000	+1.278%	4,777	-23.028%
2025-07-01	12.590000	12.7300	12.5200	12.520000	-0.635%	3,216	-22.045%
2025-06-30	12.500000	12.6000	12.0000	12.600000	+0.800%	8,644	-22.540%
2025-06-27	11.950000	12.5200	11.7500	12.500000	+4.603%	11,580	-21.920%
2025-06-26	11.840000	12.1184	11.5000	11.950000	+0.084%	8,644	-18.326%
2025-06-25	11.850000	11.9600	11.5001	11.940000	-0.167%	4,928	-18.258%
2025-06-24	11.460000	11.9600	11.4600	11.960000	+2.135%	13,405	-18.395%
2025-06-23	11.304700	11.7400	11.0600	11.710000	+2.271%	15,418	-16.652%
2025-06-20	11.170000	11.4500	10.9750	11.450000	0.000%	7,790	-14.760%
2025-06-18	11.250000	11.4500	10.8629	11.450000	+0.175%	7,672	-14.760%
2025-06-17	11.350000	11.4300	11.0500	11.430000	+3.439%	7,826	-14.611%
2025-06-16	11.320000	11.3549	10.6130	11.050000	-0.450%	3,654	-11.674%
2025-06-13	11.163300	11.2800	10.8800	11.100000	0.000%	6,081	-12.072%
2025-06-12	10.900000	11.1000	10.8500	11.100000	0.000%	2,806	-12.072%
2025-06-11	11.320000	11.3200	11.0200	11.100000	+0.452%	6,012	-12.072%
2025-06-10	11.240000	11.2500	10.8550	11.050000	-1.339%	6,090	-11.674%
2025-06-09	10.800000	11.2550	10.8000	11.200000	+1.818%	13,334	-12.857%
2025-06-06	11.490000	11.4980	10.5500	11.000000	-3.424%	5,774	-11.273%
2025-06-05	11.250000	11.4567	11.0100	11.390000	+0.886%	17,396	-14.311%
2025-06-04	11.220000	11.3999	11.2000	11.290000	+1.712%	8,879	-13.552%
2025-06-03	11.200000	11.2700	10.5888	11.100000	+2.351%	2,720	-12.072%
2025-06-02	10.910000	11.1400	10.7500	10.845000	+0.417%	12,382	-10.005%
2025-05-30	10.710000	11.0100	10.7100	10.800000	+0.279%	7,896	-9.630%
2025-05-29	10.550000	10.7700	10.1711	10.770000	+3.260%	5,680	-9.378%
2025-05-28	10.430000	10.4300	10.4300	10.430000	0.000%	436	-6.424%
2025-05-27	10.480000	11.1000	10.4300	10.430000	-1.418%	8,231	-6.424%
2025-05-23	10.410000	10.5800	10.2533	10.580000	+0.332%	4,785	-7.750%
2025-05-22	10.400000	10.7100	10.4000	10.545000	+1.200%	1,817	-7.444%
2025-05-21	10.440000	10.9999	10.3745	10.420000	-1.139%	7,381	-6.334%
2025-05-20	10.730000	10.9000	10.3100	10.540000	-0.566%	12,887	-7.400%
2025-05-19	10.580000	10.8900	10.3222	10.600000	-1.487%	9,043	-7.925%
2025-05-16	10.350000	11.0400	10.0750	10.760000	+3.462%	32,637	-9.294%
2025-05-15	10.060000	10.4000	10.0600	10.400000	+2.970%	2,236	-6.154%
2025-05-14	10.430000	10.4300	10.1000	10.100000	-3.349%	9,438	-3.366%
2025-05-13	10.700000	11.0200	10.2100	10.450000	-2.700%	26,355	-6.603%
2025-05-12	10.800000	10.9844	10.6500	10.740000	-0.510%	14,144	-9.125%
2025-05-09	10.600000	11.0000	10.4386	10.795100	-4.044%	4,494	-9.589%
2025-05-08	10.529600	11.2500	10.3650	11.250000	+5.833%	24,577	-13.244%
2025-05-07	10.485500	10.6300	10.3000	10.630000	+0.378%	3,124	-8.184%
2025-05-06	10.830000	10.8900	10.5900	10.590000	-1.213%	2,421	-7.838%
2025-05-05	10.830000	10.8800	10.5000	10.720000	+0.282%	4,251	-8.955%
2025-05-02	10.999900	10.9999	10.5000	10.689900	-0.001%	6,074	-8.699%
2025-05-01	10.540000	11.0000	10.5400	10.690000	-0.835%	10,810	-8.700%
2025-04-30	10.764800	11.0000	10.7600	10.780000	-2.000%	2,518	-9.462%
2025-04-29	10.640000	11.0000	10.6400	11.000000	+0.091%	2,615	-11.273%
2025-04-28	10.726400	10.9900	10.6500	10.990000	0.000%	5,220	-11.192%
2025-04-25	10.986300	11.0000	9.8900	10.990000	+6.081%	8,809	-11.192%
2025-04-24	10.165000	10.3600	10.1650	10.360000	+1.569%	1,272	-5.792%
2025-04-23	10.780000	10.7800	10.2000	10.200000	-2.857%	4,827	-4.314%
2025-04-22	9.893800	10.5000	9.7996	10.500000	+7.582%	13,157	-7.048%
2025-04-21	9.990000	9.9900	9.7300	9.760000	-3.748%	9,661	0.000%
2025-04-17	9.910100	10.1400	9.4639	10.140000	+3.787%	6,262	-3.748%
2025-04-16	9.650000	10.0000	9.5485	9.770000	+2.304%	25,867	-0.102%
2025-04-15	9.510000	10.0100	9.4600	9.550000	+0.526%	35,538	+2.199%
2025-04-14	9.680000	9.9000	9.3000	9.500000	0.000%	51,299	+2.737%
2025-04-11	9.830000	10.3967	9.1400	9.500000	-1.860%	95,842	+2.737%
2025-04-10	9.350000	10.0000	9.2100	9.680000	+2.979%	28,461	+0.826%
2025-04-09	8.478600	9.8300	8.4300	9.400000	+5.975%	16,033	+3.830%
2025-04-08	9.640000	9.8207	8.8700	8.870000	-4.160%	7,500	+10.034%
2025-04-07	9.660000	9.7705	9.0700	9.255000	-4.193%	21,561	+5.457%
2025-04-04	9.768800	10.3845	9.6600	9.660000	-3.012%	10,886	+1.035%
2025-04-03	9.910000	9.9719	9.8000	9.960000	-2.161%	11,826	-2.008%
2025-04-02	10.290000	10.3500	9.9100	10.180000	+0.892%	6,774	-4.126%
2025-04-01	9.880000	10.7261	9.6500	10.090000	+1.305%	22,817	-3.271%
2025-03-31	10.430000	10.4300	9.6100	9.960000	-3.768%	83,811	-2.008%
2025-03-28	10.500000	10.5000	10.3500	10.350000	-1.335%	9,932	-5.700%
2025-03-27	10.409900	10.7000	10.4000	10.490000	+0.768%	13,680	-6.959%
2025-03-26	10.699900	10.6999	10.4100	10.410000	-1.327%	7,121	-6.244%
2025-03-25	10.560000	10.6000	10.4550	10.550000	+0.957%	11,936	-7.488%
2025-03-24	10.555000	10.5550	10.4055	10.450000	+0.481%	11,879	-6.603%
2025-03-21	10.360000	10.4200	10.3500	10.400000	+0.386%	15,423	-6.154%
2025-03-20	10.450000	10.5000	10.3600	10.360000	-0.956%	8,253	-5.792%
2025-03-19	10.420000	10.7400	10.4200	10.460000	-0.191%	1,382	-6.692%
2025-03-18	10.590000	10.8700	10.4107	10.480000	-2.056%	13,550	-6.870%
2025-03-17	10.310000	10.9016	9.6700	10.700000	+5.108%	22,212	-8.785%
2025-03-14	9.980000	10.4200	9.3765	10.180000	-1.927%	12,834	-4.126%
2025-03-13	10.412200	10.4122	10.1300	10.380000	-1.983%	9,852	-5.973%
2025-03-12	10.700000	10.7000	10.5550	10.590000	-0.189%	1,472	-7.838%
2025-03-11	10.630000	10.6300	10.0600	10.610000	+0.284%	19,073	-8.011%
2025-03-10	10.700000	10.7800	10.4871	10.580000	-1.581%	11,321	-7.750%
2025-03-07	10.805000	10.8050	10.7500	10.750000	-2.184%	2,890	-9.209%
2025-03-06	10.960000	10.9900	10.6601	10.990000	+0.182%	6,281	-11.192%
2025-03-05	10.820000	10.9700	10.7300	10.970000	+2.047%	11,231	-11.030%
2025-03-04	10.996800	11.0800	10.6500	10.750000	-2.539%	16,103	-9.209%
2025-03-03	10.881900	11.1556	10.8601	11.030000	-0.898%	5,827	-11.514%
2025-02-28	11.010000	11.1500	10.8500	11.130000	-0.581%	9,192	-12.309%
2025-02-27	11.070800	11.1950	11.0200	11.195000	-0.489%	12,226	-12.818%
2025-02-26	11.000000	11.2500	10.9100	11.250000	+3.022%	10,428	-13.244%
2025-02-25	11.450000	11.4500	10.8000	10.920000	-6.667%	18,847	-10.623%
2025-02-24	12.090000	12.1150	11.3000	11.700000	-3.306%	39,040	-16.581%
2025-02-21	11.730000	12.2500	11.7300	12.100000	-0.288%	7,387	-19.339%
2025-02-20	12.350000	12.4077	12.1350	12.135000	-1.741%	4,299	-19.571%
2025-02-19	12.590000	12.6000	12.3500	12.350000	-0.363%	4,168	-20.972%
2025-02-18	12.750000	12.7500	12.2400	12.395000	-0.040%	14,189	-21.259%
2025-02-14	12.180000	13.1201	12.1800	12.400000	+1.890%	30,811	-21.290%
2025-02-13	11.971800	12.1799	11.9718	12.170000	+1.417%	5,884	-19.803%
2025-02-12	12.090000	12.2533	12.0000	12.000000	-1.800%	4,952	-18.667%
2025-02-11	12.220000	12.2200	12.0000	12.220000	-0.731%	1,974	-20.131%
2025-02-10	12.350000	12.3800	11.9000	12.310000	-0.965%	4,692	-20.715%
2025-02-07	12.366200	12.4300	12.2400	12.430000	-0.956%	1,053	-21.480%
2025-02-06	12.320000	12.6628	11.9801	12.550000	+0.561%	5,505	-22.231%
2025-02-05	12.739900	12.7399	12.2450	12.480000	-0.120%	4,187	-21.795%
2025-02-04	12.769900	12.7699	12.1650	12.495000	+5.088%	1,405	-21.889%
2025-02-03	12.470000	12.4700	11.8200	11.890000	-3.333%	7,052	-17.914%
2025-01-31	12.095200	12.3000	12.0952	12.300000	+1.401%	5,463	-20.650%
2025-01-30	11.840000	12.2400	11.8000	12.130000	+0.497%	5,189	-19.538%
2025-01-29	11.970000	12.2270	11.8900	12.070000	+0.583%	4,396	-19.138%
2025-01-28	12.060000	12.2310	11.9300	12.000000	-2.200%	4,099	-18.667%
2025-01-27	12.160000	12.3521	11.9100	12.270000	-0.728%	9,239	-20.456%
2025-01-24	12.580000	12.7699	11.9797	12.360000	-2.138%	5,648	-21.036%
2025-01-23	12.460000	12.7299	12.2467	12.630000	+1.040%	6,234	-22.724%
2025-01-22	12.550000	12.8681	12.4500	12.500000	-1.047%	11,966	-21.920%
2025-01-21	12.500000	12.7400	12.3999	12.632300	+1.546%	48,256	-22.738%
2025-01-17	12.250000	12.6000	12.2500	12.440000	+2.051%	13,316	-21.543%
2025-01-16	11.740000	12.3499	11.7400	12.190000	+3.174%	17,377	-19.934%
2025-01-15	11.850000	12.1132	11.7200	11.815000	+1.503%	5,816	-17.393%
2025-01-14	12.103500	12.1035	11.6400	11.640000	-1.855%	4,981	-16.151%
2025-01-13	11.730000	12.0250	11.7000	11.860000	+2.506%	16,459	-17.707%
2025-01-10	12.170000	12.2350	11.5700	11.570000	-6.656%	11,463	-15.644%
2025-01-08	12.050000	12.3950	11.8887	12.395000	+2.269%	9,759	-21.259%
2025-01-07	12.560000	12.7126	12.1000	12.120000	-4.265%	6,049	-19.472%
2025-01-06	12.780000	12.9087	12.6600	12.660000	-1.708%	7,702	-22.907%
2025-01-03	12.370000	13.3100	12.2950	12.880000	+0.156%	8,743	-24.224%
2025-01-02	12.290000	13.5400	12.2900	12.860000	+0.863%	44,445	-24.106%
2024-12-31	11.790000	12.8700	11.7900	12.750000	+6.605%	27,283	-23.451%
2024-12-30	11.850000	12.2100	11.7300	11.960000	+2.926%	15,341	-18.395%
2024-12-27	12.020000	12.6800	11.6100	11.620000	-2.517%	10,674	-16.007%
2024-12-26	12.200000	12.2000	11.9000	11.920000	-0.667%	14,472	-18.121%
2024-12-24	12.160000	12.1995	12.0000	12.000000	+0.334%	4,698	-18.667%
2024-12-23	11.980000	12.4250	11.9200	11.960000	-0.167%	17,118	-18.395%
2024-12-20	11.578100	11.9900	11.3501	11.980000	+1.182%	22,078	-18.531%
2024-12-19	11.650000	12.1900	11.3500	11.840000	+2.422%	23,889	-17.568%
2024-12-18	11.820000	12.3800	11.5600	11.560000	-2.425%	20,709	-15.571%
2024-12-17	12.460000	12.8332	11.8000	11.847300	-8.476%	33,823	-17.618%
2024-12-16	13.600000	13.8800	12.8700	12.944500	-4.820%	28,519	-24.601%
2024-12-13	12.460000	13.6000	12.2500	13.600000	+7.680%	15,334	-28.235%
2024-12-12	12.700000	12.7000	12.3500	12.630000	+3.440%	22,132	-22.724%
2024-12-11	12.650000	12.7000	12.2100	12.210000	-3.478%	13,163	-20.066%
2024-12-10	12.480000	12.7000	12.1300	12.650000	-0.079%	21,221	-22.846%
2024-12-09	12.710000	12.7400	11.5300	12.660000	-0.861%	19,315	-22.907%
2024-12-06	12.150000	12.7800	11.8600	12.770000	+7.673%	26,730	-23.571%
2024-12-05	13.150000	13.1500	11.8600	11.860000	+0.508%	28,991	-17.707%
2024-12-04	12.190000	12.1900	11.4900	11.800000	-3.199%	19,007	-17.288%
2024-12-03	11.410000	12.1900	11.4100	12.190000	+5.633%	19,696	-19.934%
2024-12-02	11.100000	11.5400	10.2600	11.540000	+5.049%	55,447	-15.425%
2024-11-29	10.530000	11.0000	10.5300	10.985300	+6.913%	8,479	-11.154%
2024-11-27	10.300000	10.8332	10.2700	10.275000	-1.392%	8,916	-5.012%
2024-11-26	10.380000	10.4900	10.2601	10.420000	+1.659%	7,174	-6.334%
2024-11-25	10.330000	10.3800	10.1200	10.250000	-0.097%	14,524	-4.780%
2024-11-22	10.360000	10.4900	10.2100	10.260000	-2.193%	8,564	-4.873%
2024-11-21	10.470000	10.4900	10.2593	10.490000	+2.843%	2,932	-6.959%
2024-11-20	10.570000	11.0000	10.1500	10.200000	-0.196%	10,309	-4.314%
2024-11-19	10.330000	10.6000	10.0356	10.220000	-1.731%	10,247	-4.501%
2024-11-18	10.642800	10.6600	10.2600	10.400000	-0.921%	11,394	-6.154%
2024-11-15	10.190000	10.8800	10.1500	10.496700	+1.222%	8,666	-7.018%
2024-11-14	10.400000	10.4000	10.1299	10.370000	-1.238%	5,743	-5.882%
2024-11-13	10.350000	10.5000	10.2800	10.500000	+0.287%	9,196	-7.048%
2024-11-12	10.450000	10.6400	10.2900	10.470000	+1.552%	12,759	-6.781%
2024-11-11	10.360000	10.6498	10.2500	10.310000	+1.078%	4,571	-5.335%
2024-11-08	10.100000	10.4841	10.0900	10.200000	0.000%	8,575	-4.314%
2024-11-07	10.260000	10.5500	9.9800	10.200000	+0.694%	14,929	-4.314%
2024-11-06	10.300000	10.6198	10.1100	10.129700	+1.398%	10,993	-3.650%
2024-11-05	10.150000	10.1500	9.9900	9.990000	-1.187%	911	-2.302%
2024-11-04	10.150000	10.1500	9.8900	10.110000	+0.088%	4,979	-3.462%
2024-11-01	10.100000	10.1900	10.1000	10.101100	-0.775%	2,647	-3.377%
2024-10-31	10.100000	10.3100	10.1000	10.180000	+1.294%	3,490	-4.126%
2024-10-30	10.303200	10.3032	10.0500	10.050000	-3.458%	3,682	-2.886%
2024-10-29	10.550000	10.5500	10.3361	10.410000	-0.096%	6,821	-6.244%
2024-10-28	10.320000	10.6200	10.2900	10.420000	+2.458%	16,988	-6.334%
2024-10-25	9.935000	10.3200	9.9350	10.170000	-0.684%	6,457	-4.031%
2024-10-24	10.150000	10.2400	9.8200	10.240000	+0.392%	7,065	-4.688%
2024-10-23	10.090000	10.2180	10.0500	10.200000	+1.090%	4,975	-4.314%
2024-10-22	9.775000	10.1280	9.7750	10.090000	+1.509%	3,804	-3.271%
2024-10-21	10.170000	10.2492	9.9021	9.940000	-2.262%	4,610	-1.811%
2024-10-18	10.160000	10.2950	10.0650	10.170000	-0.098%	4,518	-4.031%
2024-10-17	9.900000	10.1800	9.8800	10.180000	+2.828%	12,423	-4.126%
2024-10-16	9.957800	9.9900	9.8200	9.900000	+0.101%	5,762	-1.414%
2024-10-15	9.810000	9.9889	9.8100	9.890000	+0.406%	2,925	-1.314%
2024-10-14	9.570000	10.0000	9.5700	9.850000	+2.497%	11,128	-0.914%
2024-10-11	9.450000	9.9500	9.4500	9.610000	-0.928%	7,609	+1.561%
2024-10-10	9.740000	9.7400	9.4500	9.700000	-1.272%	3,212	+0.619%

.dark-mode .qmt42N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmt42N{ color: #333333; background-color: white; border: 2px solid #333333; }HNNAHennessy Advisors, Inc.stock NASDAQ

HNNA
Hennessy Advisors, Inc.
stock NASDAQ