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 |
| Nov 02, 2023 | $14.33 | $14.58 | $13.94 | $14.07 | 202 055 |
| Nov 01, 2023 | $13.96 | $14.31 | $13.81 | $14.18 | 135 506 |
| Oct 31, 2023 | $14.08 | $14.12 | $13.68 | $13.98 | 162 598 |
| Oct 30, 2023 | $14.48 | $14.57 | $13.99 | $14.12 | 158 432 |
| Oct 27, 2023 | $14.61 | $14.67 | $14.27 | $14.45 | 177 455 |
| Oct 26, 2023 | $14.58 | $14.76 | $14.03 | $14.50 | 218 868 |
| Oct 25, 2023 | $14.61 | $15.06 | $14.51 | $14.70 | 186 248 |
| Oct 24, 2023 | $14.27 | $14.89 | $14.18 | $14.62 | 226 123 |
| Oct 23, 2023 | $14.24 | $14.30 | $13.56 | $14.16 | 380 661 |
| Oct 20, 2023 | $15.05 | $15.12 | $14.30 | $14.42 | 395 811 |
| Oct 19, 2023 | $15.27 | $15.41 | $14.78 | $14.97 | 297 105 |
| Oct 18, 2023 | $15.59 | $15.66 | $15.03 | $15.19 | 248 451 |
| Oct 17, 2023 | $15.12 | $15.78 | $15.12 | $15.62 | 478 871 |
| Oct 16, 2023 | $14.45 | $15.25 | $14.27 | $15.12 | 389 835 |
| Oct 13, 2023 | $14.90 | $15.00 | $14.36 | $14.40 | 167 135 |
| Oct 12, 2023 | $14.80 | $14.80 | $14.03 | $14.71 | 281 068 |
| Oct 11, 2023 | $14.90 | $14.91 | $14.25 | $14.63 | 314 763 |
| Oct 10, 2023 | $14.97 | $15.15 | $14.83 | $14.89 | 348 800 |
| Oct 09, 2023 | $14.29 | $15.10 | $14.26 | $14.77 | 533 691 |
| Oct 06, 2023 | $13.68 | $14.30 | $13.33 | $14.12 | 266 178 |
| Oct 05, 2023 | $13.44 | $13.83 | $13.33 | $13.63 | 236 865 |
| Oct 04, 2023 | $13.53 | $13.55 | $13.08 | $13.46 | 303 246 |
| Oct 03, 2023 | $13.56 | $13.88 | $13.25 | $13.46 | 233 470 |
| Oct 02, 2023 | $14.45 | $14.45 | $13.21 | $13.74 | 550 698 |
| Sep 29, 2023 | $14.54 | $14.62 | $14.04 | $14.42 | 1 247 916 |
