Hennessy Advisors, Inc.HNNANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $10.09 | $10.13 | $9.75 | $10.09 | 29,473 |
| 2/2/2026 | $10.21 | $10.24 | $9.67 | $10.13 | 56,737 |
| 1/30/2026 | $10.19 | $10.34 | $9.90 | $10.24 | 29,000 |
| 1/29/2026 | $10.32 | $10.40 | $10.21 | $10.35 | 33,300 |
| 1/28/2026 | $10.79 | $10.83 | $10.34 | $10.38 | 28,500 |
| 1/27/2026 | $10.87 | $10.87 | $10.44 | $10.56 | 3,412 |
| 1/26/2026 | $10.69 | $10.87 | $10.58 | $10.75 | 8,942 |
| 1/23/2026 | $10.50 | $10.76 | $10.50 | $10.55 | 6,241 |
| 1/22/2026 | $10.35 | $10.54 | $10.35 | $10.54 | 10,650 |
| 1/21/2026 | $10.32 | $10.48 | $10.30 | $10.34 | 8,231 |
| 1/20/2026 | $10.21 | $10.30 | $10.01 | $10.15 | 21,211 |
| 1/16/2026 | $10.30 | $10.36 | $10.22 | $10.22 | 4,842 |
| 1/15/2026 | $10.28 | $10.48 | $10.25 | $10.36 | 14,600 |
| 1/14/2026 | $9.81 | $10.29 | $9.75 | $10.29 | 28,917 |
| 1/13/2026 | $9.62 | $9.85 | $9.61 | $9.71 | 11,201 |
| 1/12/2026 | $9.80 | $9.92 | $9.69 | $9.70 | 7,713 |
| 1/9/2026 | $10.09 | $10.09 | $9.60 | $9.91 | 52,000 |
| 1/8/2026 | $9.81 | $9.95 | $9.70 | $9.95 | 3,200 |
| 1/7/2026 | $9.69 | $9.80 | $9.63 | $9.78 | 15,317 |
| 1/6/2026 | $9.73 | $9.77 | $9.60 | $9.65 | 30,100 |
| 1/5/2026 | $9.65 | $10.05 | $9.42 | $9.60 | 75,500 |
| 1/2/2026 | $9.60 | $9.69 | $9.45 | $9.64 | 2,800 |
| 12/31/2025 | $9.37 | $9.70 | $9.30 | $9.60 | 41,038 |
| 12/30/2025 | $9.35 | $9.73 | $9.35 | $9.37 | 23,849 |
| 12/29/2025 | $9.40 | $9.84 | $9.35 | $9.40 | 34,000 |
| 12/26/2025 | $9.36 | $9.79 | $9.26 | $9.46 | 100,343 |
| 12/24/2025 | $9.55 | $9.72 | $9.21 | $9.34 | 47,120 |
| 12/23/2025 | $9.59 | $9.59 | $9.35 | $9.45 | 5,700 |
| 12/22/2025 | $9.39 | $9.47 | $9.34 | $9.43 | 7,121 |
| 12/19/2025 | $9.68 | $9.68 | $9.20 | $9.20 | 19,800 |
| 12/18/2025 | $9.50 | $9.80 | $9.37 | $9.50 | 17,400 |
| 12/17/2025 | $9.54 | $9.75 | $9.50 | $9.50 | 6,700 |
| 12/16/2025 | $9.46 | $9.65 | $9.36 | $9.40 | 9,200 |
| 12/15/2025 | $9.96 | $10.08 | $9.35 | $9.36 | 35,024 |
| 12/12/2025 | $10.20 | $10.20 | $9.95 | $9.95 | 17,800 |
| 12/11/2025 | $9.90 | $10.17 | $9.87 | $10.13 | 47,200 |
| 12/10/2025 | $10.08 | $10.30 | $9.91 | $10.03 | 7,300 |
| 12/9/2025 | $10.00 | $10.10 | $9.90 | $10.07 | 5,100 |
| 12/8/2025 | $9.84 | $10.20 | $9.84 | $10.07 | 5,400 |
| 12/5/2025 | $10.38 | $10.42 | $10.00 | $10.00 | 8,400 |
| 12/4/2025 | $9.81 | $10.38 | $9.33 | $10.38 | 55,142 |
| 12/3/2025 | $10.34 | $10.34 | $10.17 | $10.33 | 3,200 |
| 12/2/2025 | $10.31 | $10.31 | $9.84 | $10.16 | 3,547 |
| 12/1/2025 | $10.02 | $10.30 | $9.87 | $10.15 | 4,931 |
| 11/28/2025 | $10.30 | $10.30 | $10.12 | $10.12 | 841 |
| 11/26/2025 | $10.10 | $10.39 | $9.92 | $10.38 | 18,200 |
| 11/25/2025 | $10.10 | $10.10 | $9.99 | $10.10 | 2,912 |
| 11/24/2025 | $10.01 | $10.04 | $9.92 | $9.97 | 4,800 |
| 11/21/2025 | $9.86 | $10.08 | $9.84 | $10.07 | 13,217 |
| 11/20/2025 | $10.09 | $10.15 | $9.94 | $10.13 | 2,746 |
| 11/19/2025 | $9.96 | $10.09 | $9.92 | $10.05 | 4,041 |
| 11/18/2025 | $9.85 | $10.18 | $9.82 | $10.04 | 16,600 |
| 11/17/2025 | $9.86 | $10.07 | $9.86 | $10.00 | 7,915 |
| 11/14/2025 | $10.04 | $10.21 | $10.04 | $10.08 | 1,509 |
| 11/13/2025 | $9.96 | $10.00 | $9.93 | $9.99 | 1,700 |
| 11/12/2025 | $9.97 | $10.08 | $9.88 | $9.92 | 5,204 |
| 11/11/2025 | $10.03 | $10.17 | $10.03 | $10.09 | 5,735 |
| 11/10/2025 | $9.83 | $10.21 | $9.83 | $10.12 | 14,044 |
| 11/7/2025 | $9.72 | $9.96 | $9.70 | $9.95 | 3,700 |
| 11/6/2025 | $9.93 | $9.93 | $9.75 | $9.80 | 3,649 |
| 11/5/2025 | $9.34 | $9.84 | $9.34 | $9.84 | 2,226 |