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 |
| 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 |
| Mar 18, 2024 | $6.50 | $6.50 | $5.78 | $5.86 | 673 544 |
| Mar 15, 2024 | $7.26 | $7.29 | $6.05 | $6.54 | 1 051 407 |
| Mar 14, 2024 | $7.56 | $8.00 | $6.30 | $7.30 | 680 783 |
| Mar 13, 2024 | $7.86 | $8.02 | $7.75 | $7.82 | 277 485 |
| Mar 12, 2024 | $7.97 | $7.97 | $7.66 | $7.77 | 298 262 |
| Mar 11, 2024 | $8.43 | $8.43 | $7.93 | $7.94 | 308 207 |
| Mar 08, 2024 | $8.85 | $8.93 | $8.25 | $8.39 | 385 836 |
| Mar 07, 2024 | $8.49 | $9.00 | $8.44 | $8.81 | 236 424 |
| Mar 06, 2024 | $8.36 | $8.63 | $8.19 | $8.44 | 451 962 |
| Mar 05, 2024 | $7.94 | $8.32 | $7.94 | $8.23 | 382 147 |
| Mar 04, 2024 | $7.82 | $8.23 | $7.78 | $7.95 | 324 551 |
| Mar 01, 2024 | $7.64 | $7.88 | $7.61 | $7.82 | 317 624 |
| Feb 29, 2024 | $7.38 | $7.63 | $7.33 | $7.60 | 512 732 |
| Feb 28, 2024 | $7.31 | $7.35 | $7.15 | $7.28 | 213 574 |
| Feb 27, 2024 | $7.09 | $7.46 | $7.09 | $7.35 | 241 413 |
| Feb 26, 2024 | $7.12 | $7.12 | $6.85 | $7.04 | 285 744 |
| Feb 23, 2024 | $7.31 | $7.44 | $7.20 | $7.21 | 205 481 |
