NASDAQ:HNRG
Hallador Energy Company Stock Price (Quote)
$11.92
-1.06 (-8.17%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.52 | $13.80 | Monday, 4th Dec 2023 HNRG stock ended at $11.92. This is 8.17% less than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 8.66% from a day low at $11.89 to a day high of $12.92. |
| 90 days | $10.52 | $15.78 | |
| 52 weeks | $6.87 | $15.78 |
Historical Hallador Energy Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $12.92 | $12.92 | $11.89 | $11.92 | 252 716 |
| 2023-12-01 | $12.52 | $13.02 | $12.48 | $12.98 | 330 496 |
| 2023-11-30 | $12.43 | $12.82 | $12.40 | $12.63 | 469 089 |
| 2023-11-29 | $12.50 | $12.50 | $12.08 | $12.41 | 357 734 |
| 2023-11-28 | $13.10 | $13.15 | $12.32 | $12.46 | 200 365 |
| 2023-11-27 | $13.45 | $13.45 | $12.62 | $13.04 | 245 368 |
| 2023-11-24 | $13.06 | $13.57 | $13.01 | $13.35 | 74 020 |
| 2023-11-22 | $12.78 | $13.20 | $12.50 | $13.13 | 152 071 |
| 2023-11-21 | $12.76 | $12.90 | $12.66 | $12.85 | 171 264 |
| 2023-11-20 | $12.91 | $12.98 | $12.70 | $12.79 | 186 888 |
| 2023-11-17 | $12.73 | $13.06 | $12.67 | $12.71 | 187 477 |
| 2023-11-16 | $12.58 | $12.72 | $12.54 | $12.59 | 152 117 |
| 2023-11-15 | $12.63 | $12.91 | $12.55 | $12.56 | 198 779 |
| 2023-11-14 | $12.23 | $12.65 | $12.23 | $12.56 | 255 224 |
| 2023-11-13 | $12.19 | $12.42 | $12.01 | $12.17 | 260 165 |
| 2023-11-10 | $12.13 | $12.35 | $12.06 | $12.23 | 221 165 |
| 2023-11-09 | $12.14 | $12.74 | $12.02 | $12.11 | 256 562 |
| 2023-11-08 | $11.55 | $12.31 | $11.55 | $12.22 | 361 744 |
| 2023-11-07 | $13.25 | $13.25 | $11.52 | $11.75 | 638 976 |
| 2023-11-06 | $13.80 | $13.80 | $12.73 | $13.38 | 383 678 |
| 2023-11-03 | $14.24 | $14.41 | $13.63 | $13.74 | 246 732 |
| 2023-11-02 | $14.33 | $14.58 | $13.94 | $14.07 | 202 055 |
| 2023-11-01 | $13.96 | $14.31 | $13.81 | $14.18 | 135 506 |
| 2023-10-31 | $14.08 | $14.12 | $13.68 | $13.98 | 162 598 |
| 2023-10-30 | $14.48 | $14.57 | $13.99 | $14.12 | 158 432 |
