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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $7.30 | $7.65 | $7.30 | $7.40 | 269 747 |
| Feb 21, 2024 | $7.30 | $7.53 | $7.30 | $7.47 | 195 592 |
| Feb 20, 2024 | $7.48 | $7.50 | $7.26 | $7.34 | 212 687 |
| Feb 16, 2024 | $7.58 | $7.58 | $7.31 | $7.47 | 214 898 |
| Feb 15, 2024 | $7.38 | $7.52 | $7.32 | $7.47 | 231 816 |
| Feb 14, 2024 | $7.25 | $7.38 | $7.07 | $7.32 | 179 977 |
| Feb 13, 2024 | $7.57 | $7.57 | $7.15 | $7.20 | 257 302 |
| Feb 12, 2024 | $7.40 | $7.73 | $7.39 | $7.66 | 242 540 |
| Feb 09, 2024 | $7.55 | $7.55 | $7.23 | $7.43 | 182 300 |
| Feb 08, 2024 | $7.35 | $7.62 | $7.20 | $7.56 | 212 077 |
| Feb 07, 2024 | $7.30 | $7.45 | $7.17 | $7.39 | 373 333 |
| Feb 06, 2024 | $7.65 | $7.66 | $7.26 | $7.30 | 308 095 |
| Feb 05, 2024 | $8.22 | $8.22 | $7.64 | $7.67 | 369 643 |
| Feb 02, 2024 | $8.85 | $8.85 | $8.26 | $8.26 | 147 512 |
| Feb 01, 2024 | $8.63 | $8.79 | $8.48 | $8.72 | 223 646 |
| Jan 31, 2024 | $8.96 | $9.03 | $8.51 | $8.53 | 214 108 |
| Jan 30, 2024 | $8.62 | $8.96 | $8.51 | $8.92 | 237 714 |
| Jan 29, 2024 | $8.87 | $9.10 | $8.61 | $8.63 | 252 089 |
| Jan 26, 2024 | $8.86 | $8.98 | $8.58 | $8.73 | 269 850 |
| Jan 25, 2024 | $9.18 | $9.20 | $8.76 | $8.83 | 232 861 |
| Jan 24, 2024 | $8.85 | $9.18 | $8.82 | $9.09 | 295 829 |
| Jan 23, 2024 | $8.77 | $8.80 | $8.69 | $8.71 | 174 741 |
| Jan 22, 2024 | $8.90 | $8.97 | $8.74 | $8.76 | 200 697 |
| Jan 19, 2024 | $8.75 | $8.93 | $8.68 | $8.89 | 203 820 |
| Jan 18, 2024 | $8.42 | $8.79 | $8.34 | $8.73 | 271 416 |
