NASDAQ:HNRG
Hallador Energy Company Stock Price (Quote)
$4.84
-0.145 (-2.91%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.33 | $5.60 | Tuesday, 23rd Apr 2024 HNRG stock ended at $4.84. This is 2.91% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.97% from a day low at $4.73 to a day high of $4.96. |
| 90 days | $4.33 | $9.20 | |
| 52 weeks | $4.33 | $15.78 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $4.96 | $4.96 | $4.73 | $4.84 | 262 693 |
| Apr 22, 2024 | $4.80 | $5.11 | $4.70 | $4.99 | 304 996 |
| Apr 19, 2024 | $4.60 | $4.86 | $4.60 | $4.82 | 252 648 |
| Apr 18, 2024 | $4.51 | $4.60 | $4.33 | $4.60 | 234 989 |
| Apr 17, 2024 | $4.58 | $4.85 | $4.48 | $4.51 | 238 974 |
| Apr 16, 2024 | $4.71 | $4.71 | $4.45 | $4.56 | 192 815 |
| Apr 15, 2024 | $4.71 | $4.71 | $4.49 | $4.54 | 246 074 |
| Apr 12, 2024 | $4.77 | $4.98 | $4.68 | $4.71 | 218 300 |
| Apr 11, 2024 | $4.77 | $4.94 | $4.74 | $4.77 | 223 304 |
| Apr 10, 2024 | $4.84 | $4.84 | $4.63 | $4.82 | 333 288 |
| Apr 09, 2024 | $4.92 | $4.99 | $4.82 | $4.91 | 228 450 |
| Apr 08, 2024 | $5.08 | $5.18 | $4.88 | $4.93 | 351 269 |
| Apr 05, 2024 | $4.91 | $5.13 | $4.75 | $5.08 | 410 682 |
| Apr 04, 2024 | $5.13 | $5.20 | $4.87 | $4.90 | 405 859 |
| Apr 03, 2024 | $4.83 | $5.19 | $4.77 | $5.10 | 415 475 |
| Apr 02, 2024 | $4.76 | $4.90 | $4.73 | $4.78 | 339 615 |
| Apr 01, 2024 | $5.34 | $5.37 | $4.78 | $4.80 | 416 463 |
| Mar 28, 2024 | $5.22 | $5.50 | $5.22 | $5.33 | 336 936 |
| Mar 27, 2024 | $5.04 | $5.32 | $4.95 | $5.21 | 535 565 |
| Mar 26, 2024 | $5.11 | $5.60 | $4.97 | $5.04 | 840 924 |
| Mar 25, 2024 | $5.05 | $5.06 | $4.50 | $4.91 | 769 877 |
| Mar 22, 2024 | $5.41 | $5.41 | $5.05 | $5.05 | 418 973 |
| Mar 21, 2024 | $5.34 | $5.60 | $5.24 | $5.41 | 496 720 |
| Mar 20, 2024 | $5.40 | $5.42 | $5.08 | $5.33 | 600 769 |
| Mar 19, 2024 | $5.79 | $5.79 | $5.42 | $5.49 | 667 928 |
