Hennessy Advisors, Inc. - Price History
Monthly price history for HNNA (Hennessy Advisors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.92 | $6.92 |
| March 2024 | $6.90 | $6.90 |
| February 2024 | $6.79 | $6.79 |
| January 2024 | $6.86 | $7 |
| December 2023 | $6.57 | $6.71 |
| November 2023 | $6.27 | $6.40 |
| October 2023 | $6.33 | $6.60 |
| September 2023 | $6.39 | $6.66 |
| August 2023 | $6.63 | $6.91 |
| July 2023 | $6.59 | $7.01 |
| June 2023 | $6.64 | $7.06 |
| May 2023 | $6.86 | $7.29 |
| April 2023 | $6.93 | $7.52 |
| March 2023 | $7.14 | $7.75 |
| February 2023 | $7.74 | $8.40 |
| January 2023 | $8.81 | $9.71 |
| December 2022 | $7.62 | $8.40 |
| November 2022 | $8.05 | $8.87 |
| October 2022 | $7.83 | $8.76 |
| September 2022 | $7.75 | $8.67 |
| August 2022 | $8.88 | $9.94 |
| July 2022 | $9.04 | $10.25 |
| June 2022 | $9.21 | $10.44 |
| May 2022 | $9.30 | $10.55 |
| April 2022 | $8.66 | $9.95 |
| March 2022 | $8.82 | $10.12 |
| February 2022 | $8.80 | $10.11 |
| January 2022 | $8.97 | $10.44 |
| December 2021 | $9.17 | $10.67 |
| November 2021 | $9.17 | $10.67 |
| October 2021 | $9.79 | $11.54 |
| September 2021 | $8.16 | $9.62 |
| August 2021 | $8.66 | $10.20 |
| July 2021 | $7.79 | $9.30 |
| June 2021 | $7.83 | $9.35 |
| May 2021 | $7.57 | $9.04 |
| April 2021 | $7.99 | $9.68 |
| March 2021 | $7.10 | $8.61 |
| February 2021 | $7.03 | $8.52 |
| January 2021 | $6.96 | $8.57 |
| December 2020 | $6.92 | $8.52 |
| November 2020 | $7.61 | $9.36 |
| October 2020 | $6.46 | $8.07 |
| September 2020 | $6.63 | $8.29 |
| August 2020 | $7.03 | $8.79 |
| July 2020 | $6.18 | $7.84 |
| June 2020 | $6.22 | $7.89 |
| May 2020 | $6.30 | $8 |
| April 2020 | $6.12 | $7.90 |
| March 2020 | $5.88 | $7.59 |
| February 2020 | $7.86 | $10.15 |
| January 2020 | $7.78 | $10.18 |
| December 2019 | $7.70 | $10.08 |
| November 2019 | $9.09 | $11.89 |
| October 2019 | $8.39 | $11.10 |
| September 2019 | $8.17 | $10.81 |
| August 2019 | $7.49 | $9.91 |
| July 2019 | $7.45 | $10 |
| June 2019 | $7.23 | $9.70 |
| May 2019 | $6.96 | $9.34 |
| April 2019 | $7.36 | $9.99 |
| March 2019 | $6.82 | $9.25 |
| February 2019 | $7.55 | $10.25 |
| January 2019 | $8.41 | $11.53 |
| December 2018 | $7.30 | $10.01 |
| November 2018 | $8.33 | $11.42 |
| October 2018 | $8.96 | $12.39 |
| September 2018 | $10.01 | $13.85 |
| August 2018 | $10.48 | $14.50 |
| July 2018 | $11.24 | $15.65 |
| June 2018 | $12.46 | $17.35 |
| May 2018 | $12.93 | $18.01 |
| April 2018 | $14.14 | $19.80 |
| March 2018 | $13.79 | $19.30 |
| February 2018 | $13.32 | $18.65 |
| January 2018 | $12.69 | $17.87 |
| December 2017 | $11.75 | $16.54 |
| November 2017 | $11.80 | $16.61 |
| October 2017 | $11.82 | $16.72 |
| September 2017 | $10.92 | $15.44 |
| August 2017 | $10.45 | $14.78 |
| July 2017 | $11.14 | $15.84 |
| June 2017 | $10.68 | $15.18 |
| May 2017 | $10.12 | $14.38 |
| April 2017 | $11.91 | $17.01 |
| March 2017 | $11.77 | $16.81 |
| February 2017 | $12.46 | $26.69 |
| January 2017 | $12.93 | $27.81 |
| December 2016 | $14.76 | $31.75 |
| November 2016 | $15.81 | $33.99 |
| October 2016 | $13.38 | $28.88 |
| September 2016 | $16.44 | $35.47 |
| August 2016 | $15.76 | $34 |
| July 2016 | $16.04 | $34.70 |
| June 2016 | $15.48 | $33.47 |
| May 2016 | $15.38 | $33.26 |
| April 2016 | $14.21 | $30.80 |
| March 2016 | $12.32 | $26.70 |
| February 2016 | $11.72 | $25.41 |
| January 2016 | $12.90 | $28.04 |
| December 2015 | $13.78 | $29.96 |
| November 2015 | $13.57 | $29.51 |
| October 2015 | $12.80 | $27.90 |
| September 2015 | $10.90 | $23.76 |
| August 2015 | $11.35 | $24.74 |
| July 2015 | $9.12 | $19.93 |
| June 2015 | $8.63 | $18.85 |
| May 2015 | $8.91 | $19.46 |
| April 2015 | $8.79 | $19.26 |
| March 2015 | $9.24 | $20.25 |
| February 2015 | $10.59 | $23.20 |
| January 2015 | $9.11 | $20.01 |
| December 2014 | $9.99 | $21.94 |
| November 2014 | $8.90 | $19.56 |
| October 2014 | $8.37 | $18.45 |
| September 2014 | $9.02 | $19.88 |
| August 2014 | $7.92 | $17.45 |
| July 2014 | $7.14 | $15.76 |
| June 2014 | $6.74 | $14.88 |
| May 2014 | $6.79 | $15 |
| April 2014 | $5.64 | $12.49 |
| March 2014 | $5.30 | $11.75 |
| February 2014 | $5.28 | $11.70 |
| January 2014 | $5.62 | $12.50 |
| December 2013 | $5.29 | $11.75 |
| November 2013 | $5.17 | $11.50 |
| October 2013 | $5.16 | $11.50 |
| September 2013 | $4.22 | $9.40 |
| August 2013 | $3.81 | $8.50 |
| July 2013 | $3.35 | $7.50 |
| June 2013 | $3.28 | $7.35 |
| May 2013 | $3.62 | $8.10 |
| April 2013 | $3.03 | $6.80 |
| March 2013 | $3.43 | $7.70 |
| February 2013 | $3.40 | $7.65 |
| January 2013 | $3.23 | $7.25 |
| December 2012 | $1.94 | $4.39 |
| November 2012 | $1.77 | $4 |
| October 2012 | $1.13 | $2.57 |
| September 2012 | $1.25 | $2.85 |
| August 2012 | $1.29 | $2.95 |
| July 2012 | $1.22 | $2.82 |
| June 2012 | $1.28 | $2.94 |
| May 2012 | $1.08 | $2.50 |
| April 2012 | $1.09 | $2.55 |
| March 2012 | $1.18 | $2.75 |
| February 2012 | $1.18 | $2.75 |
| January 2012 | $1.16 | $2.75 |
| December 2011 | $1.16 | $2.75 |
| November 2011 | $1.26 | $2.97 |
| October 2011 | $1.26 | $3 |
| September 2011 | $1.26 | $3 |
| August 2011 | $1.30 | $3.10 |
| July 2011 | $1.25 | $3 |
| June 2011 | $1.29 | $3.10 |
| May 2011 | $1.31 | $3.15 |
| April 2011 | $1.16 | $2.81 |
| March 2011 | $1.31 | $3.17 |
| February 2011 | $1.34 | $3.25 |
| January 2011 | $1.33 | $3.25 |
| December 2010 | $1.24 | $3.02 |
| November 2010 | $1.09 | $2.66 |
| October 2010 | $1 | $2.45 |
| September 2010 | $0.93 | $2.35 |
| August 2010 | $1.03 | $2.60 |
| July 2010 | $0.97 | $2.45 |
| June 2010 | $1.08 | $2.75 |
| May 2010 | $1.18 | $2.98 |
| April 2010 | $1.22 | $3.10 |
| March 2010 | $0.99 | $2.50 |
| February 2010 | $1.10 | $2.80 |
| January 2010 | $1.01 | $2.65 |
| December 2009 | $1.13 | $2.95 |
| November 2009 | $1.01 | $2.65 |
| October 2009 | $1.07 | $2.80 |
| September 2009 | $1.22 | $3.19 |
| August 2009 | $1.26 | $3.30 |
| July 2009 | $1.16 | $3.03 |
| June 2009 | $1.24 | $3.25 |
| May 2009 | $1.12 | $2.93 |
| April 2009 | $1.15 | $3 |
| March 2009 | $0.96 | $2.50 |
| February 2009 | $0.86 | $2.25 |
| January 2009 | $1.11 | $3 |
| December 2008 | $0.74 | $1.99 |
| November 2008 | $0.76 | $2.05 |
| October 2008 | $1.07 | $2.88 |
| September 2008 | $1.87 | $5.05 |
| August 2008 | $2 | $5.40 |
| July 2008 | $1.96 | $5.30 |
| June 2008 | $2.04 | $5.50 |
| May 2008 | $2.22 | $6 |
| April 2008 | $3.15 | $8.50 |
| March 2008 | $2.93 | $7.90 |
| February 2008 | $2.93 | $7.90 |
| January 2008 | $2.92 | $8 |
| December 2007 | $4.39 | $12 |
| November 2007 | $4.11 | $11.25 |
| October 2007 | $4.11 | $11.25 |
| September 2007 | $3.98 | $10.90 |
| August 2007 | $4.20 | $11.50 |
| July 2007 | $4.57 | $12.50 |
| June 2007 | $4.75 | $13 |
| May 2007 | $5.12 | $14 |
| April 2007 | $5.21 | $14.25 |
| March 2007 | $5.67 | $15.50 |
| February 2007 | $5.87 | $24.10 |
| January 2007 | $6.07 | $25 |
| December 2006 | $5.59 | $23 |
| November 2006 | $5.83 | $24 |
| October 2006 | $5.82 | $23.95 |
| September 2006 | $6.07 | $25 |
| August 2006 | $5.89 | $24.25 |
| July 2006 | $6.07 | $25 |
| June 2006 | $6.92 | $28.50 |
| May 2006 | $7.17 | $29.50 |
| April 2006 | $6.68 | $27.50 |
| March 2006 | $6.56 | $27 |
| February 2006 | $4.86 | $30 |
| January 2006 | $4.84 | $30 |
| December 2005 | $4.08 | $25.25 |
| November 2005 | $3.96 | $24.50 |
| October 2005 | $3.88 | $24 |
| September 2005 | $4.20 | $26 |
| August 2005 | $3.96 | $24.50 |
| July 2005 | $4.36 | $27 |
| June 2005 | $4.20 | $26 |
| May 2005 | $4.36 | $27 |
| April 2005 | $4.36 | $27 |
| March 2005 | $3.92 | $24.25 |
| February 2005 | $3.18 | $29.50 |
| January 2005 | $3 | $28 |
| December 2004 | $2.90 | $27 |
| November 2004 | $2.68 | $25 |
| October 2004 | $2.58 | $24 |
| August 2004 | $2.60 | $24.25 |
| July 2004 | $2.52 | $23.50 |
| June 2004 | $2.58 | $24 |
| May 2004 | $2.47 | $23 |
| April 2004 | $2.36 | $22 |
| March 2004 | $2.52 | $23.50 |
| February 2004 | $2.31 | $21.50 |
| January 2004 | $2.20 | $20.50 |
| December 2003 | $2.04 | $19 |
| November 2003 | $1.77 | $16.50 |
| October 2003 | $2.04 | $19 |
| September 2003 | $1.61 | $15 |
| August 2003 | $1.34 | $12.50 |
| July 2003 | $1.29 | $12 |
| June 2003 | $1.40 | $13 |
| May 2003 | $1.23 | $11.50 |
| April 2003 | $1.23 | $11.50 |
| January 2003 | $1.18 | $11 |
| December 2002 | $1.18 | $11 |
| November 2002 | $1.13 | $10.50 |
| October 2002 | $1.16 | $10.80 |
HNNA
Price: $6.70
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.21%
Payout Ratio: 85.94%
Payout Ratio Range:
Dividend Per Share: 0.55 USD
Earnings Per Share: 0.64 USD
P/E Ratio: 10.23
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 7750
Ebitda: 24.7 millionMarket Capitalization: 54.8 million
Average Dividend Frequency: 3
Years Paying Dividends: 20
DGR3: 3.42%
DGR5: 12.78%
DGR10: 19.84%