Hennessy Advisors, Inc. ( HNNA) - Price History
Monthly price history for HNNA (Hennessy Advisors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $9.90 | $9.90 |
| May 2026 | $10.22 | $10.22 |
| April 2026 | $9.85 | $10 |
| March 2026 | $9.61 | $9.75 |
| February 2026 | $9.90 | $10.05 |
| January 2026 | $9.94 | $10.24 |
| December 2025 | $9.32 | $9.60 |
| November 2025 | $9.82 | $10.12 |
| October 2025 | $9.39 | $9.81 |
| September 2025 | $10.01 | $10.45 |
| August 2025 | $11.19 | $11.68 |
| July 2025 | $12.03 | $12.72 |
| June 2025 | $11.92 | $12.60 |
| May 2025 | $10.21 | $10.80 |
| April 2025 | $10.06 | $10.78 |
| March 2025 | $9.30 | $9.96 |
| February 2025 | $10.39 | $11.13 |
| January 2025 | $11.35 | $12.30 |
| December 2024 | $11.77 | $12.75 |
| November 2024 | $10.14 | $10.98 |
| October 2024 | $9.27 | $10.18 |
| September 2024 | $9.06 | $9.95 |
| August 2024 | $8.77 | $9.62 |
| July 2024 | $7.44 | $8.28 |
| June 2024 | $6.39 | $7.12 |
| May 2024 | $6.42 | $7.15 |
| April 2024 | $6.07 | $6.90 |
| March 2024 | $6.08 | $6.90 |
| February 2024 | $5.98 | $6.79 |
| January 2024 | $6.04 | $7 |
| December 2023 | $5.79 | $6.71 |
| November 2023 | $5.52 | $6.40 |
| October 2023 | $5.57 | $6.60 |
| September 2023 | $5.62 | $6.66 |
| August 2023 | $5.84 | $6.91 |
| July 2023 | $5.81 | $7.01 |
| June 2023 | $5.85 | $7.06 |
| May 2023 | $6.04 | $7.29 |
| April 2023 | $6.10 | $7.52 |
| March 2023 | $6.29 | $7.75 |
| February 2023 | $6.82 | $8.40 |
| January 2023 | $7.76 | $9.71 |
| December 2022 | $6.72 | $8.40 |
| November 2022 | $7.09 | $8.87 |
| October 2022 | $6.90 | $8.76 |
| September 2022 | $6.82 | $8.67 |
| August 2022 | $7.82 | $9.94 |
| July 2022 | $7.96 | $10.25 |
| June 2022 | $8.11 | $10.44 |
| May 2022 | $8.19 | $10.55 |
| April 2022 | $7.63 | $9.95 |
| March 2022 | $7.76 | $10.12 |
| February 2022 | $7.75 | $10.11 |
| January 2022 | $7.90 | $10.44 |
| December 2021 | $8.07 | $10.67 |
| November 2021 | $8.07 | $10.67 |
| October 2021 | $8.62 | $11.54 |
| September 2021 | $7.19 | $9.62 |
| August 2021 | $7.62 | $10.20 |
| July 2021 | $6.86 | $9.30 |
| June 2021 | $6.90 | $9.35 |
| May 2021 | $6.67 | $9.04 |
| April 2021 | $7.03 | $9.68 |
| March 2021 | $6.26 | $8.61 |
| February 2021 | $6.19 | $8.52 |
| January 2021 | $6.13 | $8.57 |
| December 2020 | $6.09 | $8.52 |
| November 2020 | $6.70 | $9.36 |
| October 2020 | $5.69 | $8.07 |
| September 2020 | $5.84 | $8.29 |
| August 2020 | $6.19 | $8.79 |
| July 2020 | $5.44 | $7.84 |
| June 2020 | $5.48 | $7.89 |
| May 2020 | $5.55 | $8 |
| April 2020 | $5.39 | $7.90 |
| March 2020 | $5.17 | $7.59 |
| February 2020 | $6.92 | $10.15 |
| January 2020 | $6.85 | $10.18 |
| December 2019 | $6.79 | $10.08 |
| November 2019 | $8 | $11.89 |
| October 2019 | $7.39 | $11.10 |
| September 2019 | $7.20 | $10.81 |
| August 2019 | $6.60 | $9.91 |
| July 2019 | $6.56 | $10 |
| June 2019 | $6.36 | $9.70 |
| May 2019 | $6.13 | $9.34 |
| April 2019 | $6.48 | $9.99 |
| March 2019 | $6 | $9.25 |
| February 2019 | $6.65 | $10.25 |
| January 2019 | $7.41 | $11.53 |
| December 2018 | $6.43 | $10.01 |
| November 2018 | $7.34 | $11.42 |
| October 2018 | $7.89 | $12.39 |
| September 2018 | $8.82 | $13.85 |
| August 2018 | $9.23 | $14.50 |
| July 2018 | $9.90 | $15.65 |
| June 2018 | $10.97 | $17.35 |
| May 2018 | $11.39 | $18.01 |
| April 2018 | $12.46 | $19.80 |
| March 2018 | $12.14 | $19.30 |
| February 2018 | $11.73 | $18.65 |
| January 2018 | $11.18 | $17.87 |
| December 2017 | $10.34 | $16.54 |
| November 2017 | $10.39 | $16.61 |
| October 2017 | $10.41 | $16.72 |
| September 2017 | $9.61 | $15.44 |
| August 2017 | $9.20 | $14.78 |
| July 2017 | $9.82 | $15.84 |
| June 2017 | $9.41 | $15.18 |
| May 2017 | $8.91 | $14.38 |
| April 2017 | $10.49 | $17.01 |
| March 2017 | $10.37 | $16.81 |
| February 2017 | $10.98 | $26.69 |
| January 2017 | $11.39 | $27.81 |
| December 2016 | $13 | $31.75 |
| November 2016 | $13.92 | $33.99 |
| October 2016 | $11.73 | $28.88 |
| September 2016 | $14.40 | $35.47 |
| August 2016 | $13.81 | $34 |
| July 2016 | $14.06 | $34.70 |
| June 2016 | $13.56 | $33.47 |
| May 2016 | $13.48 | $33.26 |
| April 2016 | $12.45 | $30.80 |
| March 2016 | $10.79 | $26.70 |
| February 2016 | $10.27 | $25.41 |
| January 2016 | $11.30 | $28.04 |
| December 2015 | $12.08 | $29.96 |
| November 2015 | $11.89 | $29.51 |
| October 2015 | $11.22 | $27.90 |
| September 2015 | $9.56 | $23.76 |
| August 2015 | $9.95 | $24.74 |
| July 2015 | $8 | $19.93 |
| June 2015 | $7.56 | $18.85 |
| May 2015 | $7.81 | $19.46 |
| April 2015 | $7.70 | $19.26 |
| March 2015 | $8.10 | $20.25 |
| February 2015 | $9.28 | $23.20 |
| January 2015 | $7.98 | $20.01 |
| December 2014 | $8.75 | $21.94 |
| November 2014 | $7.80 | $19.56 |
| October 2014 | $7.34 | $18.45 |
| September 2014 | $7.91 | $19.88 |
| August 2014 | $6.94 | $17.45 |
| July 2014 | $6.26 | $15.76 |
| June 2014 | $5.90 | $14.88 |
| May 2014 | $5.95 | $15 |
| April 2014 | $4.94 | $12.49 |
| March 2014 | $4.65 | $11.75 |
| February 2014 | $4.63 | $11.70 |
| January 2014 | $4.93 | $12.50 |
| December 2013 | $4.63 | $11.75 |
| November 2013 | $4.53 | $11.50 |
| October 2013 | $4.52 | $11.50 |
| September 2013 | $3.70 | $9.40 |
| August 2013 | $3.34 | $8.50 |
| July 2013 | $2.94 | $7.50 |
| June 2013 | $2.88 | $7.35 |
| May 2013 | $3.17 | $8.10 |
| April 2013 | $2.65 | $6.80 |
| March 2013 | $3 | $7.70 |
| February 2013 | $2.98 | $7.65 |
| January 2013 | $2.83 | $7.25 |
| December 2012 | $1.69 | $4.39 |
| November 2012 | $1.54 | $4 |
| October 2012 | $0.95 | $2.57 |
| September 2012 | $1.06 | $2.85 |
| August 2012 | $1.10 | $2.95 |
| July 2012 | $1.04 | $2.82 |
| June 2012 | $1.08 | $2.94 |
| May 2012 | $0.92 | $2.50 |
| April 2012 | $0.92 | $2.55 |
| March 2012 | $1 | $2.75 |
| February 2012 | $1 | $2.75 |
| January 2012 | $0.99 | $2.75 |
| December 2011 | $0.99 | $2.75 |
| November 2011 | $1.07 | $2.97 |
| October 2011 | $1.07 | $3 |
| September 2011 | $1.07 | $3 |
| August 2011 | $1.10 | $3.10 |
| July 2011 | $1.06 | $3 |
| June 2011 | $1.09 | $3.10 |
| May 2011 | $1.11 | $3.15 |
| April 2011 | $0.98 | $2.81 |
| March 2011 | $1.11 | $3.17 |
| February 2011 | $1.14 | $3.25 |
| January 2011 | $1.13 | $3.25 |
| December 2010 | $1.05 | $3.02 |
| November 2010 | $0.92 | $2.66 |
| October 2010 | $0.85 | $2.45 |
| September 2010 | $0.78 | $2.35 |
| August 2010 | $0.87 | $2.60 |
| July 2010 | $0.82 | $2.45 |
| June 2010 | $0.92 | $2.75 |
| May 2010 | $1 | $2.98 |
| April 2010 | $1.04 | $3.10 |
| March 2010 | $0.84 | $2.50 |
| February 2010 | $0.94 | $2.80 |
| January 2010 | $0.86 | $2.65 |
| December 2009 | $0.95 | $2.95 |
| November 2009 | $0.86 | $2.65 |
| October 2009 | $0.91 | $2.80 |
| September 2009 | $1.03 | $3.19 |
| August 2009 | $1.07 | $3.30 |
| July 2009 | $0.98 | $3.03 |
| June 2009 | $1.05 | $3.25 |
| May 2009 | $0.95 | $2.93 |
| April 2009 | $0.97 | $3 |
| March 2009 | $0.81 | $2.50 |
| February 2009 | $0.73 | $2.25 |
| January 2009 | $0.94 | $3 |
| December 2008 | $0.62 | $1.99 |
| November 2008 | $0.64 | $2.05 |
| October 2008 | $0.90 | $2.88 |
| September 2008 | $1.58 | $5.05 |
| August 2008 | $1.69 | $5.40 |
| July 2008 | $1.66 | $5.30 |
| June 2008 | $1.73 | $5.50 |
| May 2008 | $1.88 | $6 |
| April 2008 | $2.67 | $8.50 |
| March 2008 | $2.48 | $7.90 |
| February 2008 | $2.48 | $7.90 |
| January 2008 | $2.48 | $8 |
| December 2007 | $3.72 | $12 |
| November 2007 | $3.48 | $11.25 |
| October 2007 | $3.48 | $11.25 |
| September 2007 | $3.38 | $10.90 |
| August 2007 | $3.56 | $11.50 |
| July 2007 | $3.87 | $12.50 |
| June 2007 | $4.02 | $13 |
| May 2007 | $4.34 | $14 |
| April 2007 | $4.41 | $14.25 |
| March 2007 | $4.80 | $15.50 |
| February 2007 | $4.98 | $24.10 |
| January 2007 | $5.14 | $25 |
| December 2006 | $4.73 | $23 |
| November 2006 | $4.94 | $24 |
| October 2006 | $4.93 | $23.95 |
| September 2006 | $5.14 | $25 |
| August 2006 | $4.99 | $24.25 |
| July 2006 | $5.14 | $25 |
| June 2006 | $5.86 | $28.50 |
| May 2006 | $6.07 | $29.50 |
| April 2006 | $5.66 | $27.50 |
| March 2006 | $5.56 | $27 |
| February 2006 | $4.12 | $30 |
| January 2006 | $4.10 | $30 |
| December 2005 | $3.45 | $25.25 |
| November 2005 | $3.35 | $24.50 |
| October 2005 | $3.28 | $24 |
| September 2005 | $3.55 | $26 |
| August 2005 | $3.35 | $24.50 |
| July 2005 | $3.69 | $27 |
| June 2005 | $3.55 | $26 |
| May 2005 | $3.69 | $27 |
| April 2005 | $3.69 | $27 |
| March 2005 | $3.31 | $24.25 |
| February 2005 | $2.69 | $29.50 |
| January 2005 | $2.54 | $28 |
| December 2004 | $2.45 | $27 |
| November 2004 | $2.27 | $25 |
| October 2004 | $2.18 | $24 |
| August 2004 | $2.20 | $24.25 |
| July 2004 | $2.13 | $23.50 |
| June 2004 | $2.18 | $24 |
| May 2004 | $2.09 | $23 |
| April 2004 | $2 | $22 |
| March 2004 | $2.13 | $23.50 |
| February 2004 | $1.95 | $21.50 |
| January 2004 | $1.86 | $20.50 |
| December 2003 | $1.72 | $19 |
| November 2003 | $1.50 | $16.50 |
| October 2003 | $1.72 | $19 |
| September 2003 | $1.36 | $15 |
| August 2003 | $1.14 | $12.50 |
| July 2003 | $1.09 | $12 |
| June 2003 | $1.18 | $13 |
| May 2003 | $1.04 | $11.50 |
| April 2003 | $1.04 | $11.50 |
| January 2003 | $1 | $11 |
| December 2002 | $1 | $11 |
| November 2002 | $0.95 | $10.50 |
| October 2002 | $0.98 | $10.80 |
HNNA
Price: $9.90
52 week price:
Dividend Yield: 5.52%
5-year range yield:
Forward Dividend Yield: 6.01%
Payout Ratio: 68.75%
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.06 USD
P/E Ratio: 9.58
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 7750
Ebitda: 24.7 millionMarket Capitalization: 80.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: -6.67%
DGR5: 1.00%
DGR10: 26.03%
DGR20: 26.95%