MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HNNA — Hennessy Advisors, Inc.
NasdaqHennessy Advisors, Inc.
$10.26
-0.05(-0.48%)
- O
- 10.43
- H
- 10.43
- L
- 10.24
- V
- 5.76K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.26
Period Return+0.59%
Period High$13.19
Period Low$8.90
Avg Daily Volume10.6K
Total Trading Days365
HNNA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $10.43 | $10.43 | $10.24 | $10.26 | $-0.05 | -0.48% | 5,759 | $10.34 | $10.24 $10.43 |
| Oct 2, 2026 | $10.50 | $10.50 | $10.10 | $10.31 | $-0.08 | -0.77% | 14,308 | $10.27 | $10.10 $10.50 |
| Oct 1, 2026 | $9.98 | $10.52 | $9.96 | $10.39 | +$0.36 | +3.59% | 14,937 | $10.14 | $9.96 $10.52 |
| Sep 30, 2026 | $10.05 | $10.30 | $9.91 | $10.03 | $-0.07 | -0.69% | 11,885 | $10.05 | $9.91 $10.30 |
| Sep 29, 2026 | $10.14 | $10.50 | $9.92 | $10.10 | +$0.07 | +0.70% | 13,990 | $10.14 | $9.92 $10.50 |
| Sep 28, 2026 | $10.25 | $10.27 | $9.95 | $10.03 | $-0.15 | -1.47% | 9,017 | $10.08 | $9.95 $10.27 |
| Sep 25, 2026 | $10.55 | $10.55 | $10.15 | $10.18 | $-0.01 | -0.10% | 3,149 | $10.24 | $10.15 $10.55 |
| Sep 24, 2026 | $10.20 | $10.36 | $10.11 | $10.19 | $-0.18 | -1.74% | 13,997 | $10.22 | $10.11 $10.36 |
| Sep 23, 2026 | $10.47 | $10.47 | $10.15 | $10.37 | $-0.11 | -1.05% | 2,278 | $10.32 | $10.15 $10.47 |
| Sep 22, 2026 | $10.35 | $10.52 | $10.14 | $10.48 | +$0.05 | +0.48% | 3,529 | $10.34 | $10.14 $10.52 |
| Sep 21, 2026 | $10.38 | $10.74 | $10.30 | $10.43 | +$0.05 | +0.48% | 16,100 | $10.42 | $10.30 $10.74 |
| Sep 18, 2026 | $10.11 | $10.38 | $10.11 | $10.38 | +$0.12 | +1.17% | 12,050 | $10.24 | $10.11 $10.38 |
| Sep 17, 2026 | $10.13 | $10.28 | $10.13 | $10.26 | +$0.08 | +0.79% | 8,364 | $10.19 | $10.13 $10.28 |
| Sep 16, 2026 | $10.35 | $10.35 | $10.18 | $10.18 | $-0.17 | -1.64% | 17,455 | $10.25 | $10.18 $10.35 |
| Sep 15, 2026 | $10.39 | $10.39 | $10.26 | $10.35 | +$0.07 | +0.68% | 5,947 | $10.36 | $10.26 $10.39 |
| Sep 14, 2026 | $10.24 | $10.34 | $10.24 | $10.28 | $-0.02 | -0.19% | 6,643 | $10.28 | $10.24 $10.34 |
| Sep 11, 2026 | $10.25 | $10.32 | $10.25 | $10.30 | +$0.13 | +1.28% | 5,157 | $10.30 | $10.25 $10.32 |
| Sep 10, 2026 | $10.21 | $10.30 | $10.17 | $10.17 | $-0.08 | -0.78% | 10,103 | $10.25 | $10.17 $10.30 |
| Sep 9, 2026 | $10.25 | $10.37 | $10.25 | $10.25 | $-0.12 | -1.11% | 2,898 | $10.29 | $10.25 $10.37 |
| Sep 8, 2026 | $10.22 | $10.37 | $10.20 | $10.37 | +$0.17 | +1.62% | 7,281 | $10.23 | $10.20 $10.37 |
| Sep 4, 2026 | $10.45 | $10.45 | $10.19 | $10.20 | $-0.19 | -1.83% | 9,096 | $10.30 | $10.19 $10.45 |
| Sep 3, 2026 | $10.28 | $10.50 | $10.22 | $10.39 | +$0.16 | +1.51% | 13,921 | $10.38 | $10.22 $10.50 |
| Sep 2, 2026 | $10.08 | $10.24 | $10.08 | $10.24 | +$0.12 | +1.19% | 5,251 | $10.19 | $10.08 $10.24 |
| Sep 1, 2026 | $10.13 | $10.13 | $10.10 | $10.12 | +$0.04 | +0.40% | 3,103 | $10.11 | $10.10 $10.13 |
| Aug 31, 2026 | $10.14 | $10.14 | $10.01 | $10.08 | $-0.06 | -0.64% | 9,804 | $10.06 | $10.01 $10.14 |
| Aug 28, 2026 | $9.93 | $10.14 | $9.93 | $10.14 | +$0.14 | +1.45% | 7,284 | $10.07 | $9.93 $10.14 |
| Aug 27, 2026 | $10.02 | $10.03 | $9.93 | $10.00 | $-0.04 | -0.35% | 9,996 | $10.01 | $9.93 $10.03 |
| Aug 26, 2026 | $9.91 | $10.03 | $9.91 | $10.03 | +$0.11 | +1.11% | 2,541 | $9.98 | $9.91 $10.03 |
| Aug 25, 2026 | $9.91 | $9.96 | $9.90 | $9.92 | +$0.02 | +0.20% | 9,538 | $9.92 | $9.90 $9.96 |
| Aug 24, 2026 | $9.84 | $9.93 | $9.84 | $9.90 | +$0.01 | +0.10% | 2,171 | $9.91 | $9.84 $9.93 |