Daily trading records

Hennessy Advisors Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Hennessy Advisors.

The verified trading-day record runs from July 13, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hennessy Advisors email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Hennessy Advisors's price trend and period performance.

The chart connects verified session closes from July 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.29%

From the September 28, 2026 close of $10.03 to $10.26 on October 5, 2026.

20-session performance

+0.59%

From the September 4, 2026 close of $10.20 to $10.26 on October 5, 2026.

60-session performance

+1.08%

From the July 10, 2026 close of $10.15 to $10.26 on October 5, 2026.

Hennessy Advisors Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.43$10.43$10.235$10.265,762-$0.05 (-0.48%)
$10.495$10.495$10.10$10.3114,308-$0.08 (-0.77%)
$9.98$10.52$9.96$10.3914,937+$0.36 (+3.59%)
$10.05$10.30$9.91$10.0311,885-$0.07 (-0.69%)
$10.14$10.50$9.92$10.1013,990+$0.07 (+0.70%)
$10.25$10.27$9.95$10.039,017-$0.15 (-1.47%)
$10.55$10.55$10.15$10.183,149-$0.01 (-0.10%)
$10.20$10.36$10.1101$10.1913,997-$0.18 (-1.74%)
$10.47$10.47$10.15$10.372,278-$0.11 (-1.05%)
$10.35$10.515$10.135$10.483,529+$0.05 (+0.48%)
$10.38$10.74$10.3003$10.4316,100+$0.05 (+0.48%)
$10.11$10.38$10.11$10.3812,050+$0.12 (+1.17%)
$10.13$10.28$10.13$10.268,364+$0.08 (+0.79%)
$10.35$10.35$10.18$10.1817,455-$0.17 (-1.64%)
$10.39$10.39$10.26$10.355,948+$0.07 (+0.68%)
$10.24$10.335$10.235$10.286,663-$0.02 (-0.19%)
$10.25$10.32$10.25$10.305,157+$0.13 (+1.28%)
$10.205$10.30$10.17$10.1710,103-$0.08 (-0.78%)
$10.25$10.37$10.25$10.252,898-$0.115 (-1.11%)
$10.22$10.365$10.20$10.3657,281+$0.165 (+1.62%)
$10.4547$10.4547$10.19$10.209,096-$0.19 (-1.83%)
$10.28$10.50$10.22$10.3913,921+$0.155 (+1.51%)
$10.08$10.235$10.08$10.2355,251+$0.12 (+1.19%)
$10.13$10.13$10.095$10.1153,103+$0.04 (+0.40%)
$10.14$10.14$10.0101$10.0759,804-$0.0649 (-0.64%)
$9.93$10.1399$9.93$10.13997,284+$0.1449 (+1.45%)
$10.02$10.0332$9.93$9.9959,996-$0.035 (-0.35%)
$9.91$10.03$9.91$10.032,541+$0.11 (+1.11%)
$9.905$9.96$9.90$9.929,538+$0.02 (+0.20%)
$9.84$9.925$9.84$9.902,171+$0.01 (+0.10%)
$9.9002$10.009$9.88$9.894,025$0.00 (0.00%)
$9.90$9.95$9.86$9.896,038-$0.13 (-1.30%)
$10.0999$10.0999$10.00$10.026,466$0.00 (0.00%)
$9.98$10.09$9.93$10.0213,502+$0.04 (+0.40%)
$10.09$10.145$9.98$9.989,851-$0.045 (-0.45%)
$9.975$10.09$9.86$10.0255,500+$0.035 (+0.35%)
$10.10$10.10$9.95$9.993,697+$0.004 (+0.04%)
$9.9675$10.0999$9.9675$9.98612,217+$0.036 (+0.36%)
$9.871$9.965$9.871$9.954,470+$0.0248 (+0.25%)
$9.90$10.00$9.86$9.92525,426-$0.0048 (-0.05%)
$9.9562$9.9562$9.90$9.931,285+$0.01 (+0.10%)
$9.87$9.98$9.84$9.925,817+$0.065 (+0.66%)
$9.85$9.89$9.81$9.8552,281+$0.095 (+0.97%)
$9.866$9.9192$9.76$9.764,298-$0.16 (-1.61%)
$9.85$9.92$9.83$9.922,867+$0.09 (+0.92%)
$9.79$9.87$9.76$9.8312,828+$0.0081 (+0.08%)
$9.74$9.8503$9.74$9.82194,581+$0.0219 (+0.22%)
$9.81$9.88$9.75$9.809,464-$0.1699 (-1.70%)
$9.77$9.9699$9.77$9.96992,430+$0.123 (+1.25%)
$9.88$9.89$9.79$9.84692,592+$0.0269 (+0.27%)
$9.93$9.97$9.82$9.825,894-$0.01 (-0.10%)
$9.93$9.99$9.83$9.835,139-$0.22 (-2.19%)
$9.9412$10.05$9.9412$10.05919+$0.10 (+1.01%)
$9.92$10.00$9.90$9.957,506-$0.03 (-0.30%)
$9.90$10.23$9.90$9.9815,715-$0.01 (-0.10%)
$10.0714$10.0714$9.98$9.991,604-$0.04 (-0.40%)
$10.05$10.06$10.01$10.035,361-$0.0337 (-0.33%)
$10.09$10.10$10.0637$10.06375,263+$0.0837 (+0.84%)
$9.96$10.055$9.96$9.981,496-$0.05 (-0.50%)
$10.15$10.15$9.99$10.031,735-$0.12 (-1.18%)

Verified data

Trading days shown
60
Coverage start
July 13, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hennessy Advisors company profile.Review Hennessy Advisors valuation and profitability metrics.

Read the frequently asked questions.

What is Hennessy Advisors's latest verified closing price?

Hennessy Advisors closed at $10.26 on October 5, 2026.

What period does Hennessy Advisors's price history cover?

The page shows 60 verified sessions from July 13, 2026 through October 5, 2026.

What data is included in Hennessy Advisors's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Hennessy Advisors's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Hennessy Advisors's daily prices?

Daily aggregate prices are provided by Polygon.