Hennessy Advisors Stock Price History
NASDAQ: HNNAFinanceInvestment ManagersUSD
10.19-0.02 (-0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNNA price history at a glance
The price history for Hennessy Advisors (HNNA) on this page begins on March 7, 2005, when the stock closed at $6.12; it most recently closed at $10.19 on October 5, 2026. The highest price in this record is $26.33, reached on June 6, 2016; the latest close is 61.3% below that peak. Across the 20 complete calendar years in the table, HNNA finished higher in 10 and lower in 10. Its best year was 2013 (+150.5%) and its worst was 2008 (-79.7%).
Over roughly 22 years the share price changed +66.5%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, HNNA has lost 2.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $26.33
- Date of high
- Jun 6, 2016
- Low since 2005
- $0.8667
- Date of low
- Mar 2, 2009
- 52-week high
- $11.02
- 52-week low
- $8.90
- Last close
- $10.19
HNNA returns
1 week
-1.16%
1 month
-0.59%
3 months
+0.39%
6 months
+2.93%
Year to date
+6.15%
1 year
-2.77%
3 years
+53.23%
5 years
-2.02%
HNNA price return, excluding dividends.
HNNA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.19 | +5.71% |
| 2025 | 9.64 | -25.16% |
| 2024 | 12.88 | +91.95% |
| 2023 | 6.71 | -20.12% |
| 2022 | 8.40 | -21.27% |
| 2021 | 10.67 | +25.23% |
| 2020 | 8.52 | -16.47% |
| 2019 | 10.20 | -4.85% |
| 2018 | 10.72 | -35.19% |
| 2017 | 16.54 | -21.86% |
| 2016 | 21.17 | +5.97% |
| 2015 | 19.97 | +38.90% |
| 2014 | 14.38 | +85.15% |
| 2013 | 7.77 | +150.54% |
| 2012 | 3.10 | +69.09% |
| 2011 | 1.83 | -8.94% |
| 2010 | 2.01 | +2.37% |
| 2009 | 1.97 | +43.90% |
| 2008 | 1.37 | -79.70% |
| 2007 | 6.73 | -34.13% |
| 2006 | 10.22 | +36.63% |
| 2005* | 7.48 | +22.28% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
HNNA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.11 | 10.25 | 10.10 | 10.19 | -0.20% | |
| 10.24 | 10.24 | 10.21 | 10.21 | -0.58% | |
| 10.29 | 10.29 | 10.27 | 10.27 | -0.68% | |
| 10.36 | 10.85 | 10.34 | 10.34 | +0.78% | |
| 10.43 | 10.43 | 10.24 | 10.26 | -0.48% | |
| 10.50 | 10.50 | 10.10 | 10.31 | -0.77% | |
| 9.98 | 10.52 | 9.96 | 10.39 | +3.59% | |
| 10.05 | 10.30 | 9.91 | 10.03 | -0.69% | |
| 10.14 | 10.50 | 9.92 | 10.10 | +0.70% | |
| 10.25 | 10.27 | 9.95 | 10.03 | -1.47% | |
| 10.55 | 10.55 | 10.15 | 10.18 | -0.10% | |
| 10.20 | 10.36 | 10.11 | 10.19 | -1.74% | |
| 10.47 | 10.47 | 10.15 | 10.37 | -1.05% | |
| 10.35 | 10.52 | 10.14 | 10.48 | +0.48% | |
| 10.38 | 10.74 | 10.30 | 10.43 | +0.48% | |
| 10.11 | 10.38 | 10.11 | 10.38 | +1.17% | |
| 10.13 | 10.28 | 10.13 | 10.26 | +0.79% | |
| 10.35 | 10.35 | 10.18 | 10.18 | -1.64% | |
| 10.39 | 10.39 | 10.26 | 10.35 | +0.68% | |
| 10.24 | 10.34 | 10.24 | 10.28 | -0.19% | |
| 10.25 | 10.32 | 10.25 | 10.30 | +1.28% | |
| 10.21 | 10.30 | 10.17 | 10.17 | -0.78% | |
| 10.25 | 10.37 | 10.25 | 10.25 | -1.16% | |
| 10.22 | 10.37 | 10.20 | 10.37 | +1.67% | |
| 10.45 | 10.45 | 10.19 | 10.20 | -1.83% | |
| 10.28 | 10.50 | 10.22 | 10.39 | +1.46% | |
| 10.08 | 10.24 | 10.08 | 10.24 | +1.19% | |
| 10.13 | 10.13 | 10.10 | 10.12 | +0.40% | |
| 10.14 | 10.14 | 10.01 | 10.08 | -0.59% | |
| 9.93 | 10.14 | 9.93 | 10.14 | +1.40% | |
| 10.02 | 10.03 | 9.93 | 10.00 | -0.30% | |
| 9.91 | 10.03 | 9.91 | 10.03 | +1.11% | |
| 9.91 | 9.96 | 9.90 | 9.92 | +0.20% | |
| 9.84 | 9.93 | 9.84 | 9.90 | +0.10% | |
| 9.90 | 10.01 | 9.88 | 9.89 | 0.00% | |
| 9.90 | 9.95 | 9.86 | 9.89 | -1.30% | |
| 10.10 | 10.10 | 10.00 | 10.02 | 0.00% | |
| 9.98 | 10.09 | 9.93 | 10.02 | +0.40% | |
| 10.09 | 10.15 | 9.98 | 9.98 | -0.50% | |
| 9.98 | 10.09 | 9.86 | 10.03 | +0.40% | |
| 10.10 | 10.10 | 9.95 | 9.99 | 0.00% | |
| 9.97 | 10.10 | 9.97 | 9.99 | +0.40% | |
| 9.87 | 9.97 | 9.87 | 9.95 | +0.20% | |
| 9.90 | 10.00 | 9.86 | 9.93 | 0.00% | |
| 9.96 | 9.96 | 9.90 | 9.93 | +0.10% | |
| 9.87 | 9.98 | 9.84 | 9.92 | +0.61% | |
| 9.85 | 9.89 | 9.81 | 9.86 | +1.02% | |
| 9.87 | 9.92 | 9.76 | 9.76 | -1.61% | |
| 9.85 | 9.92 | 9.83 | 9.92 | +0.92% | |
| 9.79 | 9.87 | 9.76 | 9.83 | +0.10% | |
| 9.74 | 9.85 | 9.74 | 9.82 | +0.20% | |
| 9.81 | 9.88 | 9.75 | 9.80 | -1.71% | |
| 9.77 | 9.97 | 9.77 | 9.97 | +1.22% | |
| 9.88 | 9.89 | 9.79 | 9.85 | +0.31% | |
| 9.93 | 9.97 | 9.82 | 9.82 | -0.10% | |
| 9.93 | 9.99 | 9.83 | 9.83 | -2.19% | |
| 9.94 | 10.05 | 9.94 | 10.05 | +1.01% | |
| 9.92 | 10.00 | 9.90 | 9.95 | -0.30% | |
| 9.90 | 10.23 | 9.90 | 9.98 | -0.10% | |
| 10.07 | 10.07 | 9.98 | 9.99 | -0.40% | |
| 10.05 | 10.06 | 10.01 | 10.03 | -0.30% | |
| 10.09 | 10.10 | 10.06 | 10.06 | +0.80% | |
| 9.96 | 10.06 | 9.96 | 9.98 | -0.50% | |
| 10.15 | 10.15 | 9.99 | 10.03 | -1.18% | |
| 10.05 | 10.20 | 10.02 | 10.15 | -0.49% | |
| 10.17 | 10.20 | 10.17 | 10.20 | +0.10% | |
| 10.14 | 10.27 | 10.03 | 10.19 | -0.68% | |
| 10.10 | 10.27 | 10.10 | 10.26 | +1.89% | |
| 10.15 | 10.15 | 9.99 | 10.07 | +0.80% | |
| 9.97 | 10.16 | 9.97 | 9.99 | -2.54% | |
| 10.21 | 10.32 | 10.15 | 10.25 | +0.99% | |
| 10.06 | 10.22 | 9.98 | 10.15 | -1.17% | |
| 10.29 | 10.29 | 9.89 | 10.27 | -0.48% | |
| 9.85 | 10.32 | 9.85 | 10.32 | +4.35% | |
| 10.05 | 10.05 | 9.89 | 9.89 | -1.59% | |
| 10.02 | 10.19 | 9.90 | 10.05 | -0.69% | |
| 9.94 | 10.12 | 9.91 | 10.12 | +0.80% | |
| 10.23 | 10.23 | 9.89 | 10.04 | -1.86% | |
| 9.89 | 10.29 | 9.80 | 10.23 | +3.44% | |
| 9.95 | 10.00 | 9.84 | 9.89 | +0.10% | |
| 9.95 | 10.00 | 9.82 | 9.88 | -0.10% | |
| 9.89 | 10.08 | 9.84 | 9.89 | +0.92% | |
| 9.80 | 9.94 | 9.76 | 9.80 | +0.10% | |
| 9.70 | 9.85 | 9.68 | 9.79 | -0.10% | |
| 9.63 | 9.91 | 9.63 | 9.80 | -0.20% | |
| 9.93 | 10.02 | 9.82 | 9.82 | -1.31% | |
| 9.91 | 10.01 | 9.80 | 9.95 | +1.74% | |
| 9.80 | 9.97 | 9.78 | 9.78 | -0.20% | |
| 10.08 | 10.08 | 9.80 | 9.80 | -1.01% | |
| 9.94 | 10.04 | 9.88 | 9.90 | -0.80% | |
| 9.99 | 10.13 | 9.93 | 9.98 | +0.71% | |
| 10.10 | 10.10 | 9.90 | 9.91 | -3.03% | |
| 10.10 | 10.22 | 10.04 | 10.22 | +1.19% | |
| 10.32 | 10.37 | 9.84 | 10.10 | -2.79% | |
| 10.35 | 10.50 | 10.32 | 10.39 | +0.39% | |
| 10.35 | 10.60 | 10.30 | 10.35 | +0.49% | |
| 10.20 | 10.30 | 10.19 | 10.30 | +1.98% | |
| 10.03 | 10.11 | 9.89 | 10.10 | -1.37% | |
| 9.94 | 10.24 | 9.94 | 10.24 | +3.23% | |
| 10.15 | 10.17 | 9.92 | 9.92 | -2.07% | |
| 10.16 | 10.16 | 9.86 | 10.13 | +2.12% | |
| 10.00 | 10.10 | 9.92 | 9.92 | -0.30% | |
| 9.84 | 10.07 | 9.84 | 9.95 | +0.91% | |
| 10.00 | 10.16 | 9.86 | 9.86 | -3.24% | |
| 10.19 | 10.19 | 10.19 | 10.19 | +0.30% | |
| 10.00 | 10.19 | 9.95 | 10.16 | -0.97% | |
| 10.20 | 10.26 | 10.15 | 10.26 | +0.59% | |
| 10.00 | 10.20 | 10.00 | 10.20 | +2.93% | |
| 9.91 | 10.19 | 9.91 | 9.91 | -0.60% | |
| 9.97 | 9.97 | 9.97 | 9.97 | +0.50% | |
| 10.00 | 10.14 | 9.92 | 9.92 | -1.00% | |
| 9.92 | 10.02 | 9.92 | 10.02 | +0.20% | |
| 9.91 | 10.00 | 9.91 | 10.00 | 0.00% | |
| 9.78 | 10.00 | 9.78 | 10.00 | +2.25% | |
| 9.75 | 9.88 | 9.75 | 9.78 | +0.20% | |
| 9.92 | 9.92 | 9.75 | 9.76 | -1.11% | |
| 9.70 | 9.87 | 9.70 | 9.87 | -0.60% | |
| 9.93 | 9.93 | 9.93 | 9.93 | 0.00% | |
| 9.93 | 9.93 | 9.93 | 9.93 | -0.10% | |
| 9.87 | 9.95 | 9.80 | 9.94 | +1.02% | |
| 9.95 | 9.95 | 9.84 | 9.84 | -1.60% | |
| 9.90 | 10.00 | 9.90 | 10.00 | +1.83% | |
| 9.89 | 9.89 | 9.79 | 9.82 | -0.20% | |
| 9.90 | 9.90 | 9.70 | 9.84 | -0.91% | |
| 9.99 | 9.99 | 9.92 | 9.93 | -0.70% | |
| 10.00 | 10.00 | 10.00 | 10.00 | +1.01% | |
| 9.85 | 9.95 | 9.85 | 9.90 | +1.33% | |
| 9.88 | 9.88 | 9.77 | 9.77 | 0.00% | |
| 9.82 | 9.91 | 9.77 | 9.77 | +0.41% | |
| 9.62 | 9.74 | 9.62 | 9.73 | +0.93% | |
| 9.75 | 9.87 | 9.64 | 9.64 | -1.13% | |
| 9.75 | 9.88 | 9.72 | 9.75 | -0.51% | |
| 9.75 | 9.84 | 9.74 | 9.80 | +0.51% | |
| 9.65 | 9.84 | 9.55 | 9.75 | +1.04% | |
| 9.55 | 9.65 | 9.49 | 9.65 | +1.47% | |
| 9.51 | 9.60 | 9.45 | 9.51 | -0.83% | |
| 9.84 | 9.84 | 9.50 | 9.59 | -1.74% | |
| 9.84 | 9.85 | 9.59 | 9.76 | +2.20% | |
| 9.79 | 9.84 | 9.55 | 9.55 | -1.34% | |
| 9.54 | 9.82 | 9.48 | 9.68 | +4.20% | |
| 9.89 | 9.89 | 9.29 | 9.29 | -4.72% | |
| 9.84 | 9.84 | 9.75 | 9.75 | +0.83% | |
| 9.85 | 9.88 | 9.67 | 9.67 | -0.72% | |
| 9.68 | 9.94 | 9.68 | 9.74 | +0.31% | |
| 9.61 | 9.95 | 9.60 | 9.71 | -0.21% | |
| 9.89 | 9.89 | 9.73 | 9.73 | +0.21% | |
| 10.06 | 10.06 | 9.53 | 9.71 | -2.90% | |
| 10.03 | 10.03 | 9.99 | 10.00 | +1.63% | |
| 9.99 | 10.02 | 9.84 | 9.84 | -0.20% | |
| 10.10 | 10.10 | 9.84 | 9.86 | -1.00% | |
| 10.10 | 10.17 | 9.95 | 9.96 | -1.97% | |
| 10.13 | 10.30 | 10.13 | 10.16 | +0.99% | |
| 10.05 | 10.15 | 9.90 | 10.06 | +0.40% | |
| 9.85 | 10.15 | 9.85 | 10.02 | +1.01% | |
| 10.05 | 10.17 | 9.82 | 9.92 | -1.29% | |
| 9.91 | 10.11 | 9.89 | 10.05 | +1.41% | |
| 9.77 | 10.15 | 9.77 | 9.91 | +1.54% | |
| 9.88 | 9.90 | 9.76 | 9.76 | -1.01% | |
| 9.91 | 9.97 | 9.86 | 9.86 | 0.00% | |
| 9.96 | 9.96 | 9.86 | 9.86 | -0.90% | |
| 9.95 | 10.16 | 9.92 | 9.95 | 0.00% | |
| 9.90 | 10.05 | 9.87 | 9.95 | -0.10% | |
| 10.07 | 10.14 | 9.88 | 9.96 | -1.19% | |
| 10.09 | 10.23 | 9.93 | 10.08 | +0.20% | |
| 10.04 | 10.23 | 10.00 | 10.06 | +0.20% | |
| 10.09 | 10.27 | 9.72 | 10.04 | +0.70% | |
| 10.14 | 10.17 | 9.92 | 9.97 | -1.38% | |
| 10.34 | 10.34 | 10.11 | 10.11 | +0.50% | |
| 9.80 | 10.25 | 9.60 | 10.06 | +1.82% | |
| 9.91 | 10.03 | 9.82 | 9.88 | +1.86% | |
| 10.01 | 10.20 | 9.70 | 9.70 | -4.43% | |
| 10.04 | 10.20 | 9.93 | 10.15 | +1.50% | |
| 10.08 | 10.13 | 9.75 | 10.00 | -1.28% | |
| 10.21 | 10.24 | 9.67 | 10.13 | -1.07% | |
| 10.19 | 10.34 | 9.90 | 10.24 | -1.06% | |
| 10.32 | 10.40 | 10.21 | 10.35 | -0.29% | |
| 10.79 | 10.83 | 10.34 | 10.38 | -1.70% | |
| 10.87 | 10.87 | 10.44 | 10.56 | -1.77% | |
| 10.69 | 10.87 | 10.58 | 10.75 | +1.90% | |
| 10.50 | 10.76 | 10.50 | 10.55 | +0.09% | |
| 10.35 | 10.54 | 10.35 | 10.54 | +1.93% | |
| 10.32 | 10.48 | 10.30 | 10.34 | +1.87% | |
| 10.21 | 10.30 | 10.01 | 10.15 | -0.68% | |
| 10.30 | 10.36 | 10.22 | 10.22 | -1.35% | |
| 10.28 | 10.48 | 10.25 | 10.36 | +0.68% | |
| 9.81 | 10.29 | 9.75 | 10.29 | +5.97% | |
| 9.62 | 9.85 | 9.61 | 9.71 | +0.10% | |
| 9.80 | 9.92 | 9.69 | 9.70 | -2.22% | |
| 10.09 | 10.09 | 9.60 | 9.92 | -0.30% | |
| 9.81 | 9.95 | 9.70 | 9.95 | +1.74% | |
| 9.69 | 9.80 | 9.63 | 9.78 | +1.35% | |
| 9.73 | 9.77 | 9.60 | 9.65 | +0.52% | |
| 9.65 | 10.05 | 9.42 | 9.60 | -0.41% | |
| 9.60 | 9.69 | 9.45 | 9.64 | +0.42% | |
| 9.37 | 9.70 | 9.30 | 9.60 | +2.45% | |
| 9.35 | 9.73 | 9.35 | 9.37 | -0.43% | |
| 9.40 | 9.84 | 9.35 | 9.41 | -0.53% | |
| 9.36 | 9.79 | 9.26 | 9.46 | +1.28% | |
| 9.55 | 9.72 | 9.21 | 9.34 | -1.16% | |
| 9.59 | 9.59 | 9.35 | 9.45 | +0.21% | |
| 9.39 | 9.47 | 9.34 | 9.43 | +2.50% | |
| 9.68 | 9.68 | 9.20 | 9.20 | -3.16% | |
| 9.50 | 9.80 | 9.37 | 9.50 | 0.00% | |
| 9.54 | 9.75 | 9.50 | 9.50 | +1.06% | |
| 9.46 | 9.65 | 9.36 | 9.40 | +0.43% | |
| 9.96 | 10.08 | 9.35 | 9.36 | -5.93% | |
| 10.20 | 10.20 | 9.95 | 9.95 | -1.78% | |
| 9.90 | 10.17 | 9.87 | 10.13 | +1.00% | |
| 10.08 | 10.30 | 9.91 | 10.03 | -0.40% | |
| 10.00 | 10.10 | 9.90 | 10.07 | 0.00% | |
| 9.84 | 10.20 | 9.84 | 10.07 | +0.70% | |
| 10.38 | 10.42 | 10.00 | 10.00 | -3.66% | |
| 9.81 | 10.38 | 9.33 | 10.38 | +0.48% | |
| 10.34 | 10.34 | 10.17 | 10.33 | +1.67% | |
| 10.31 | 10.31 | 9.84 | 10.16 | +0.10% | |
| 10.02 | 10.30 | 9.87 | 10.15 | +0.30% | |
| 10.30 | 10.30 | 10.12 | 10.12 | -2.50% | |
| 10.10 | 10.39 | 9.92 | 10.38 | +2.77% | |
| 10.10 | 10.10 | 9.99 | 10.10 | +1.30% | |
| 10.01 | 10.04 | 9.92 | 9.97 | -0.99% | |
| 9.86 | 10.08 | 9.84 | 10.07 | -0.59% | |
| 10.09 | 10.15 | 9.94 | 10.13 | +0.80% | |
| 9.96 | 10.09 | 9.92 | 10.05 | +0.10% | |
| 9.85 | 10.18 | 9.82 | 10.04 | +0.40% | |
| 9.86 | 10.07 | 9.86 | 10.00 | -0.79% | |
| 10.04 | 10.21 | 10.04 | 10.08 | +0.90% | |
| 9.96 | 10.00 | 9.93 | 9.99 | +0.71% | |
| 9.97 | 10.08 | 9.88 | 9.92 | -1.68% | |
| 10.03 | 10.17 | 10.03 | 10.09 | -0.30% | |
| 9.83 | 10.21 | 9.83 | 10.12 | +1.71% | |
| 9.72 | 9.96 | 9.70 | 9.95 | +1.53% | |
| 9.93 | 9.93 | 9.75 | 9.80 | -0.41% | |
| 9.34 | 9.84 | 9.34 | 9.84 | +2.18% | |
| 9.42 | 9.82 | 9.42 | 9.63 | -0.72% | |
| 9.75 | 9.81 | 9.64 | 9.70 | -1.12% | |
| 9.63 | 9.81 | 9.59 | 9.81 | +0.10% | |
| 9.47 | 9.84 | 9.35 | 9.80 | +4.93% | |
| 9.65 | 9.65 | 9.34 | 9.34 | -1.99% | |
| 9.84 | 9.89 | 9.53 | 9.53 | -0.21% | |
| 9.35 | 9.60 | 9.13 | 9.55 | +0.10% | |
| 9.40 | 9.54 | 9.33 | 9.54 | +2.25% | |
| 9.59 | 9.59 | 9.22 | 9.33 | -0.74% | |
| 9.18 | 9.52 | 9.10 | 9.40 | +4.79% | |
| 9.78 | 9.89 | 8.90 | 8.97 | -9.39% | |
| 10.01 | 10.01 | 9.84 | 9.90 | -1.69% | |
| 9.76 | 10.07 | 9.76 | 10.07 | +0.20% | |
| 10.00 | 10.09 | 9.85 | 10.05 | +0.50% | |
| 10.02 | 10.02 | 9.80 | 10.00 | +2.04% | |
| 9.91 | 10.09 | 9.62 | 9.80 | -4.11% | |
| 10.46 | 11.02 | 10.22 | 10.22 | -2.48% | |
| 10.64 | 10.67 | 10.35 | 10.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNNA chart for longer ranges.