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 |
| Jan 17, 2024 | $8.08 | $8.44 | $7.95 | $8.42 | 337 522 |
| Jan 16, 2024 | $8.27 | $8.34 | $8.10 | $8.18 | 342 423 |
| Jan 12, 2024 | $8.49 | $8.68 | $8.24 | $8.41 | 255 288 |
| Jan 11, 2024 | $8.56 | $8.59 | $8.17 | $8.39 | 413 049 |
| Jan 10, 2024 | $8.79 | $8.79 | $8.47 | $8.57 | 390 372 |
| Jan 09, 2024 | $8.91 | $9.08 | $8.70 | $8.80 | 580 716 |
| Jan 08, 2024 | $9.19 | $9.19 | $8.70 | $8.90 | 406 791 |
| Jan 05, 2024 | $9.42 | $9.53 | $9.26 | $9.28 | 268 467 |
| Jan 04, 2024 | $9.37 | $9.75 | $9.36 | $9.45 | 471 197 |
| Jan 03, 2024 | $9.21 | $9.35 | $8.97 | $9.24 | 436 608 |
| Jan 02, 2024 | $9.00 | $9.55 | $8.99 | $9.21 | 826 423 |
| Dec 29, 2023 | $8.93 | $8.96 | $8.73 | $8.84 | 1 197 503 |
| Dec 28, 2023 | $8.99 | $9.00 | $8.81 | $8.95 | 377 977 |
| Dec 27, 2023 | $8.97 | $9.12 | $8.97 | $9.01 | 339 792 |
| Dec 26, 2023 | $9.15 | $9.20 | $8.90 | $8.99 | 279 377 |
| Dec 22, 2023 | $9.15 | $9.20 | $8.78 | $9.10 | 824 294 |
| Dec 21, 2023 | $9.07 | $9.36 | $9.07 | $9.22 | 530 298 |
| Dec 20, 2023 | $9.35 | $9.65 | $9.03 | $9.07 | 568 765 |
| Dec 19, 2023 | $9.40 | $9.52 | $9.14 | $9.32 | 866 170 |
| Dec 18, 2023 | $10.10 | $10.23 | $9.31 | $9.35 | 1 050 014 |
| Dec 15, 2023 | $10.85 | $10.86 | $9.97 | $10.05 | 531 995 |
| Dec 14, 2023 | $11.00 | $11.38 | $10.73 | $10.77 | 434 605 |
| Dec 13, 2023 | $10.94 | $11.31 | $10.67 | $10.77 | 874 268 |
| Dec 12, 2023 | $11.17 | $11.17 | $10.69 | $10.82 | 236 953 |
| Dec 11, 2023 | $11.76 | $11.76 | $11.04 | $11.20 | 267 631 |
