Get the Stockscreener App
7.27
0.28%
+0.02
Hennessy Advisors Inc Stock (HNNA) Price History
The historical daily chart and data for Hennessy Advisors Inc stock (HNNA), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $7.27.
- Hennessy Advisors Inc all-time high stock price is $26.33, occurred on June 07, 2016.
- The lowest Hennessy Advisors Inc stock price recorded was $0.00 on November 13, 2020. Since then, Hennessy Advisors Inc's stock price has risen over to $7.27 now.
- The 52-week high stock price for HNNA is $7.68, representing a 5.64% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for HNNA is $6.33, indicating a -12.93% decrease from the current share price, occurred on November 16, 2023.
- The closing price of Hennessy Advisors Inc (HNNA) stock in the beginning of 2023 was $10.99. The stock closed the year at $8.40, a loss of over -23.57% for the year.
The table below shows more information about HNNA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $7.35 | $7.25 | $0.099 | 6,137.0 | +0.28% |
| May 15, 2024 | $7.30 | $7.16 | $0.14 | 5,839.0 | +0.00% |
| May 14, 2024 | $7.61 | $7.14 | $0.47 | 11,143.0 | -2.03% |
| May 13, 2024 | $7.41 | $7.06 | $0.3482 | 14,219.0 | +4.37% |
| May 10, 2024 | $7.20 | $6.84 | $0.36 | 8,463.0 | +4.83% |
| May 09, 2024 | $6.79 | $6.74 | $0.05 | 3,360.0 | -0.24% |
| May 08, 2024 | $6.84 | $6.60 | $0.24 | 1,857.0 | +1.95% |
| May 07, 2024 | $6.83 | $6.65 | $0.18 | 11,538.0 | -0.30% |
| May 06, 2024 | $6.96 | $6.62 | $0.3388 | 3,652.0 | -1.91% |
| May 03, 2024 | $7.07 | $6.61 | $0.46 | 14,703.0 | -2.51% |
| May 01, 2024 | $7.00 | $6.87 | $0.13 | 4,775.0 | +1.14% |
| Apr 30, 2024 | $6.97 | $6.80 | $0.1699 | 1,098.0 | +1.42% |
| Apr 29, 2024 | $6.80 | $6.71 | $0.095 | 3,677.0 | +1.49% |
| Apr 25, 2024 | $6.70 | $6.60 | $0.10 | 3,843.0 | -0.15% |
| Apr 24, 2024 | $6.78 | $6.71 | $0.07 | 2,679.0 | -1.32% |
| Apr 23, 2024 | $6.83 | $6.75 | $0.0791 | 14,343.0 | -3.54% |
| Apr 22, 2024 | $7.05 | $7.05 | $0.00 | 948.0 | +2.40% |
| Apr 19, 2024 | $6.93 | $6.70 | $0.235 | 9,881.0 | -2.48% |
| Apr 18, 2024 | $7.06 | $6.80 | $0.26 | 2,822.0 | +2.10% |
| Apr 17, 2024 | $6.92 | $6.80 | $0.115 | 7,698.0 | -0.79% |
Hennessy Advisors Inc Stock (HNNA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hennessy Advisors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hennessy Advisors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hennessy Advisors Inc Stock (HNNA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.61 | $6.60 | $1.01 | 91,823.0 | +5.41% |
| Apr, 2024 | $7.44 | $6.60 | $0.84 | 73,536.0 | -0.05% |
| Mar, 2024 | $6.91 | $6.60 | $0.31 | 92,783.0 | +1.62% |
| Feb, 2024 | $7.10 | $6.38 | $0.7199 | 151,360.0 | -3.00% |
| Jan, 2024 | $7.68 | $6.65 | $1.03 | 151,404.0 | +4.32% |
Hennessy Advisors Inc Stock (HNNA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.86 | $6.40 | $0.455 | 248,431.0 | +4.84% |
| Nov, 2023 | $6.73 | $6.33 | $0.40 | 109,985.0 | -3.03% |
| Oct, 2023 | $6.86 | $6.39 | $0.4673 | 99,351.0 | -0.90% |
| Sep, 2023 | $7.06 | $6.66 | $0.40 | 140,248.0 | -3.62% |
| Aug, 2023 | $7.25 | $6.85 | $0.40 | 383,586.0 | -1.43% |
| Jul, 2023 | $7.26 | $6.93 | $0.33 | 119,477.0 | -0.71% |
| Jun, 2023 | $7.63 | $7.00 | $0.63 | 84,960.0 | -3.16% |
| May, 2023 | $7.63 | $6.75 | $0.8803 | 356,452.0 | -3.06% |
| Apr, 2023 | $7.93 | $7.36 | $0.5709 | 64,140.0 | -2.97% |
| Mar, 2023 | $8.68 | $7.50 | $1.18 | 146,101.0 | -7.74% |
| Feb, 2023 | $9.95 | $8.27 | $1.68 | 127,311.0 | -13.49% |
| Jan, 2023 | $10.15 | $8.25 | $1.90 | 138,487.0 | +15.60% |
Hennessy Advisors Inc Stock (HNNA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.34 | $8.11 | $1.23 | 156,713.0 | -5.30% |
| Nov, 2022 | $9.29 | $8.50 | $0.79 | 213,076.0 | +1.26% |
| Oct, 2022 | $9.29 | $8.56 | $0.7349 | 56,796.0 | +1.04% |
| Sep, 2022 | $9.97 | $8.32 | $1.65 | 148,295.0 | -12.78% |
| Aug, 2022 | $10.67 | $9.52 | $1.15 | 96,057.0 | -3.00% |
| Jul, 2022 | $10.93 | $9.18 | $1.75 | 216,251.0 | -1.84% |
| Jun, 2022 | $10.95 | $9.59 | $1.36 | 221,018.0 | -1.04% |
| May, 2022 | $11.00 | $9.00 | $2.00 | 290,074.0 | +6.03% |
| Apr, 2022 | $10.98 | $9.76 | $1.22 | 158,813.0 | -1.73% |
| Mar, 2022 | $10.24 | $9.65 | $0.59 | 203,508.0 | +0.15% |
| Feb, 2022 | $10.50 | $9.55 | $0.9499 | 152,297.0 | -3.16% |
| Jan, 2022 | $11.37 | $10.13 | $1.24 | 106,938.0 | -2.16% |
0.08%
2.11%
Cap:
|
Volume (24h):