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 |
| Aug 23, 2023 | $11.02 | $11.81 | $11.03 | $11.74 | 288 367 |
| Aug 22, 2023 | $11.05 | $11.30 | $11.05 | $11.16 | 161 527 |
| Aug 21, 2023 | $10.98 | $11.18 | $10.72 | $10.99 | 177 125 |
| Aug 18, 2023 | $10.31 | $10.74 | $10.26 | $10.72 | 155 512 |
| Aug 17, 2023 | $10.58 | $11.03 | $10.48 | $10.51 | 136 629 |
| Aug 16, 2023 | $10.06 | $10.64 | $10.06 | $10.61 | 199 084 |
| Aug 15, 2023 | $9.95 | $10.17 | $9.95 | $10.01 | 86 349 |
| Aug 14, 2023 | $10.12 | $10.15 | $9.26 | $9.99 | 132 282 |
| Aug 11, 2023 | $10.25 | $10.38 | $10.02 | $10.17 | 192 439 |
| Aug 10, 2023 | $10.39 | $10.49 | $9.96 | $10.23 | 220 469 |
| Aug 09, 2023 | $9.99 | $10.53 | $9.90 | $10.28 | 225 553 |
| Aug 08, 2023 | $9.80 | $10.55 | $9.76 | $9.82 | 238 301 |
| Aug 07, 2023 | $9.54 | $9.72 | $9.10 | $9.69 | 151 135 |
| Aug 04, 2023 | $9.24 | $9.77 | $9.24 | $9.49 | 128 637 |
| Aug 03, 2023 | $9.35 | $9.39 | $9.04 | $9.24 | 82 828 |
| Aug 02, 2023 | $9.68 | $9.68 | $9.14 | $9.34 | 123 859 |
| Aug 01, 2023 | $9.20 | $9.88 | $9.19 | $9.71 | 273 355 |
| Jul 31, 2023 | $8.71 | $9.23 | $8.70 | $9.22 | 155 408 |
| Jul 28, 2023 | $8.72 | $8.78 | $8.58 | $8.73 | 80 438 |
| Jul 27, 2023 | $8.98 | $8.98 | $8.61 | $8.70 | 146 370 |
| Jul 26, 2023 | $9.07 | $9.29 | $8.92 | $8.95 | 113 094 |
| Jul 25, 2023 | $8.98 | $9.33 | $8.98 | $9.04 | 205 488 |
| Jul 24, 2023 | $9.02 | $9.29 | $9.01 | $9.09 | 105 412 |
| Jul 21, 2023 | $9.02 | $9.04 | $8.84 | $8.99 | 90 518 |
| Jul 20, 2023 | $8.63 | $8.99 | $8.63 | $8.96 | 129 220 |
