NASDAQ:HNRG
Hallador Energy Company Stock Price (Quote)
$5.17
+0.0500 (+0.98%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.33 | $5.32 | Friday, 3rd May 2024 HNRG stock ended at $5.17. This is 0.98% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.14% from a day low at $5.09 to a day high of $5.25. |
| 90 days | $4.33 | $9.00 | |
| 52 weeks | $4.33 | $15.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $8.06 | $8.17 | $7.87 | $7.87 | 105 277 |
| Jun 09, 2023 | $8.01 | $8.33 | $8.00 | $8.09 | 115 240 |
| Jun 08, 2023 | $8.21 | $8.24 | $7.96 | $8.07 | 195 886 |
| Jun 07, 2023 | $8.34 | $8.40 | $8.13 | $8.18 | 185 812 |
| Jun 06, 2023 | $8.32 | $8.42 | $8.28 | $8.31 | 146 824 |
| Jun 05, 2023 | $8.46 | $8.50 | $8.30 | $8.43 | 138 534 |
| Jun 02, 2023 | $8.17 | $8.40 | $8.13 | $8.38 | 151 393 |
| Jun 01, 2023 | $7.74 | $8.12 | $7.74 | $8.12 | 153 875 |
| May 31, 2023 | $7.85 | $7.96 | $7.77 | $7.79 | 94 960 |
| May 30, 2023 | $8.18 | $8.20 | $7.81 | $7.97 | 254 403 |
| May 26, 2023 | $8.16 | $8.48 | $8.10 | $8.10 | 163 949 |
| May 25, 2023 | $8.40 | $8.58 | $8.34 | $8.39 | 152 106 |
| May 24, 2023 | $8.71 | $8.75 | $8.26 | $8.48 | 145 736 |
| May 23, 2023 | $8.66 | $9.14 | $8.63 | $8.79 | 200 581 |
| May 22, 2023 | $8.34 | $8.67 | $8.25 | $8.66 | 279 631 |
| May 19, 2023 | $8.67 | $8.76 | $8.25 | $8.33 | 140 980 |
| May 18, 2023 | $9.13 | $9.15 | $8.30 | $8.60 | 283 809 |
| May 17, 2023 | $9.19 | $9.27 | $9.02 | $9.20 | 190 282 |
| May 16, 2023 | $9.39 | $9.62 | $9.10 | $9.13 | 115 262 |
| May 15, 2023 | $9.23 | $9.52 | $9.10 | $9.39 | 271 488 |
| May 12, 2023 | $9.19 | $9.33 | $9.05 | $9.18 | 114 091 |
| May 11, 2023 | $9.10 | $9.21 | $9.02 | $9.12 | 120 789 |
| May 10, 2023 | $8.97 | $9.20 | $8.77 | $9.19 | 223 686 |
| May 09, 2023 | $8.25 | $9.13 | $8.07 | $8.90 | 407 308 |
| May 08, 2023 | $7.78 | $7.87 | $7.60 | $7.82 | 157 038 |
