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 |
| Dec 08, 2023 | $11.73 | $11.93 | $11.65 | $11.70 | 107 152 |
| Dec 07, 2023 | $11.89 | $11.92 | $11.62 | $11.68 | 198 044 |
| Dec 06, 2023 | $12.14 | $12.60 | $12.00 | $12.02 | 170 859 |
| Dec 05, 2023 | $11.67 | $12.18 | $11.67 | $12.18 | 208 522 |
| Dec 04, 2023 | $12.92 | $12.92 | $11.89 | $11.92 | 252 716 |
| Dec 01, 2023 | $12.52 | $13.02 | $12.48 | $12.98 | 330 496 |
| Nov 30, 2023 | $12.43 | $12.82 | $12.40 | $12.63 | 469 089 |
| Nov 29, 2023 | $12.50 | $12.50 | $12.08 | $12.41 | 357 734 |
| Nov 28, 2023 | $13.10 | $13.15 | $12.32 | $12.46 | 200 365 |
| Nov 27, 2023 | $13.45 | $13.45 | $12.62 | $13.04 | 245 368 |
| Nov 24, 2023 | $13.06 | $13.57 | $13.01 | $13.35 | 74 020 |
| Nov 22, 2023 | $12.78 | $13.20 | $12.50 | $13.13 | 152 071 |
| Nov 21, 2023 | $12.76 | $12.90 | $12.66 | $12.85 | 171 264 |
| Nov 20, 2023 | $12.91 | $12.98 | $12.70 | $12.79 | 186 888 |
| Nov 17, 2023 | $12.73 | $13.06 | $12.67 | $12.71 | 187 477 |
| Nov 16, 2023 | $12.58 | $12.72 | $12.54 | $12.59 | 152 117 |
| Nov 15, 2023 | $12.63 | $12.91 | $12.55 | $12.56 | 198 779 |
| Nov 14, 2023 | $12.23 | $12.65 | $12.23 | $12.56 | 255 224 |
| Nov 13, 2023 | $12.19 | $12.42 | $12.01 | $12.17 | 260 165 |
| Nov 10, 2023 | $12.13 | $12.35 | $12.06 | $12.23 | 221 165 |
| Nov 09, 2023 | $12.14 | $12.74 | $12.02 | $12.11 | 256 562 |
| Nov 08, 2023 | $11.55 | $12.31 | $11.55 | $12.22 | 361 744 |
| Nov 07, 2023 | $13.25 | $13.25 | $11.52 | $11.75 | 638 976 |
| Nov 06, 2023 | $13.80 | $13.80 | $12.73 | $13.38 | 383 678 |
| Nov 03, 2023 | $14.24 | $14.41 | $13.63 | $13.74 | 246 732 |
