Hennessy Advisors, Inc. (HNNA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HNNA Historical Performance
Short-Term Returns
HNNA Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hennessy Advisors, Inc. (HNNA) trades at $10.20, representing a -4.0% return over the past year. The stock has delivered a +37.6% total return over five years (+1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.33 on June 7, 2016. From this peak, HNNA has corrected -61.3%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GROW (+23.6% 1Y), DHIL (+27.6% 1Y), and SAMG (-13.5% 1Y), HNNA has underperformed the peer group average. Compare HNNA vs GROW →
HNNA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.14 | 10.20 | 10.00 | 10.20 | 3K | +2.93% |
| 2026-05-06 | 10.15 | 10.19 | 9.90 | 9.91 | 6K | -0.55% |
| 2026-05-05 | 10.07 | 10.07 | 9.96 | 9.96 | 779 | +0.45% |
| 2026-05-04 | 10.13 | 10.13 | 9.92 | 9.92 | 2K | -1.00% |
| 2026-05-01 | 9.92 | 10.02 | 9.92 | 10.02 | 5K | +0.20% |
| 2026-04-30 | 9.98 | 10.00 | 9.91 | 10.00 | 3K | 0.00% |
| 2026-04-29 | 9.78 | 10.00 | 9.78 | 10.00 | 7K | +2.25% |
| 2026-04-28 | 9.87 | 9.88 | 9.75 | 9.78 | 18K | +0.20% |
| 2026-04-27 | 9.92 | 9.92 | 9.75 | 9.76 | 2K | -1.06% |
| 2026-04-24 | 9.70 | 9.87 | 9.70 | 9.87 | 717 | +0.66% |
| 2026-04-23 | 9.81 | 9.88 | 9.80 | 9.80 | 244 | -1.31% |
| 2026-04-22 | 9.93 | 9.93 | 9.93 | 9.93 | 459 | -0.10% |
| 2026-04-21 | 9.87 | 9.95 | 9.80 | 9.94 | 2K | +1.02% |
| 2026-04-20 | 9.82 | 9.95 | 9.81 | 9.84 | 2K | -1.60% |
| 2026-04-17 | 9.90 | 10.00 | 9.90 | 10.00 | 4K | +1.83% |
| 2026-04-16 | 9.88 | 9.88 | 9.79 | 9.82 | 7K | -0.20% |
| 2026-04-15 | 9.90 | 9.90 | 9.70 | 9.84 | 12K | -0.91% |
| 2026-04-14 | 9.99 | 9.99 | 9.92 | 9.93 | 3K | -0.70% |
| 2026-04-13 | 10.00 | 10.00 | 10.00 | 10.00 | 1K | +1.01% |
| 2026-04-10 | 9.94 | 9.95 | 9.85 | 9.90 | 6K | +1.33% |
| 2026-04-09 | 9.88 | 9.88 | 9.77 | 9.77 | 1K | 0.00% |
| 2026-04-08 | 9.89 | 9.90 | 9.77 | 9.77 | 4K | +0.41% |
| 2026-04-07 | 9.71 | 9.73 | 9.68 | 9.73 | 4K | +0.93% |
| 2026-04-06 | 9.75 | 9.87 | 9.60 | 9.64 | 5K | -1.14% |
| 2026-04-02 | 9.79 | 9.88 | 9.69 | 9.75 | 148K | -0.49% |
| 2026-04-01 | 9.75 | 9.84 | 9.75 | 9.80 | 19K | +0.51% |
| 2026-03-31 | 9.65 | 9.84 | 9.55 | 9.75 | 13K | +1.04% |
| 2026-03-30 | 9.81 | 9.81 | 9.49 | 9.65 | 2K | +1.47% |
| 2026-03-27 | 9.54 | 9.60 | 9.42 | 9.51 | 7K | -0.83% |
| 2026-03-26 | 9.84 | 9.84 | 9.50 | 9.59 | 8K | -1.74% |
See HNNA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HNNA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HNNA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHNNA — Frequently Asked Questions
Quick answers to the most common questions about buying HNNA stock.
How has HNNA stock performed recently?
HNNA declined -4.0% over the past year, below its 5-year annualized CAGR of +1.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HNNA's all-time high price?
Hennessy Advisors, Inc. reached $26.33 on 2016-06-07. The 52-week high is $13.19. Current 1-year return of -4.0% places the stock further from historical peaks.
Where can I download HNNA historical price data?
This page provides HNNA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.