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 |
| Sep 28, 2023 | $13.97 | $14.61 | $13.97 | $14.47 | 515 539 |
| Sep 27, 2023 | $13.49 | $14.07 | $13.49 | $13.87 | 485 249 |
| Sep 26, 2023 | $13.43 | $13.86 | $13.01 | $13.41 | 528 737 |
| Sep 25, 2023 | $12.56 | $13.49 | $12.52 | $13.46 | 484 988 |
| Sep 22, 2023 | $12.39 | $12.65 | $12.34 | $12.49 | 152 052 |
| Sep 21, 2023 | $12.18 | $12.31 | $11.69 | $12.08 | 163 366 |
| Sep 20, 2023 | $12.45 | $12.69 | $12.20 | $12.22 | 142 637 |
| Sep 19, 2023 | $12.05 | $12.67 | $12.05 | $12.39 | 230 146 |
| Sep 18, 2023 | $12.01 | $12.16 | $11.76 | $12.08 | 108 013 |
| Sep 15, 2023 | $12.14 | $12.38 | $11.85 | $12.06 | 315 227 |
| Sep 14, 2023 | $11.74 | $12.13 | $11.63 | $12.11 | 261 346 |
| Sep 13, 2023 | $11.53 | $11.80 | $11.40 | $11.56 | 187 665 |
| Sep 12, 2023 | $11.09 | $11.64 | $11.09 | $11.48 | 110 052 |
| Sep 11, 2023 | $11.34 | $11.65 | $11.06 | $11.10 | 105 244 |
| Sep 08, 2023 | $10.94 | $11.49 | $10.70 | $11.29 | 162 138 |
| Sep 07, 2023 | $10.53 | $11.12 | $10.53 | $10.94 | 181 570 |
| Sep 06, 2023 | $10.80 | $11.05 | $10.52 | $10.57 | 138 913 |
| Sep 05, 2023 | $11.24 | $11.24 | $10.83 | $10.85 | 150 076 |
| Sep 01, 2023 | $10.98 | $11.38 | $10.98 | $11.23 | 246 676 |
| Aug 31, 2023 | $11.75 | $11.75 | $10.22 | $10.74 | 373 073 |
| Aug 30, 2023 | $12.05 | $12.12 | $11.60 | $11.72 | 248 521 |
| Aug 29, 2023 | $12.48 | $12.48 | $11.79 | $11.86 | 272 163 |
| Aug 28, 2023 | $11.78 | $12.40 | $11.72 | $12.07 | 421 098 |
| Aug 25, 2023 | $11.64 | $11.73 | $11.45 | $11.64 | 172 422 |
| Aug 24, 2023 | $11.74 | $11.78 | $11.42 | $11.59 | 113 481 |
