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 |
| Mar 14, 2016 | $5.75 | $5.75 | $4.90 | $5.50 | 214 400 |
| Mar 11, 2016 | $5.45 | $6.38 | $5.45 | $5.68 | 117 600 |
| Mar 10, 2016 | $5.35 | $5.52 | $5.22 | $5.40 | 108 900 |
| Mar 09, 2016 | $5.49 | $5.49 | $5.22 | $5.31 | 121 900 |
| Mar 08, 2016 | $5.50 | $6.48 | $5.16 | $5.38 | 166 900 |
| Mar 07, 2016 | $5.36 | $5.59 | $5.30 | $5.49 | 291 500 |
| Mar 04, 2016 | $5.02 | $5.30 | $5.00 | $5.21 | 198 600 |
| Mar 03, 2016 | $4.95 | $5.15 | $4.90 | $5.00 | 204 500 |
| Mar 02, 2016 | $4.96 | $5.12 | $4.83 | $4.99 | 68 900 |
| Mar 01, 2016 | $4.84 | $5.14 | $4.81 | $4.97 | 113 200 |
| Feb 29, 2016 | $4.71 | $4.94 | $4.64 | $4.83 | 77 800 |
| Feb 26, 2016 | $4.25 | $4.84 | $4.19 | $4.72 | 73 400 |
| Feb 25, 2016 | $4.67 | $5.05 | $4.27 | $4.34 | 59 800 |
| Feb 24, 2016 | $4.41 | $4.85 | $4.34 | $4.73 | 76 900 |
| Feb 23, 2016 | $4.63 | $4.63 | $4.31 | $4.51 | 134 200 |
| Feb 22, 2016 | $4.63 | $4.90 | $4.61 | $4.64 | 53 100 |
| Feb 19, 2016 | $4.81 | $4.85 | $4.55 | $4.59 | 92 900 |
| Feb 18, 2016 | $5.13 | $5.13 | $4.70 | $4.85 | 97 300 |
| Feb 17, 2016 | $4.87 | $5.31 | $4.86 | $5.13 | 128 600 |
| Feb 16, 2016 | $5.05 | $5.25 | $4.79 | $4.81 | 93 800 |
| Feb 12, 2016 | $4.77 | $5.08 | $4.73 | $4.99 | 151 800 |
| Feb 11, 2016 | $4.83 | $4.91 | $4.51 | $4.75 | 97 400 |
| Feb 10, 2016 | $4.73 | $5.04 | $4.72 | $4.94 | 114 200 |
| Feb 09, 2016 | $4.73 | $4.78 | $4.39 | $4.60 | 103 700 |
| Feb 08, 2016 | $5.03 | $5.03 | $4.67 | $4.81 | 108 500 |
