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 |
| Feb 05, 2016 | $5.01 | $5.19 | $4.91 | $4.99 | 154 200 |
| Feb 04, 2016 | $5.00 | $5.26 | $4.91 | $5.06 | 140 400 |
| Feb 03, 2016 | $5.05 | $5.18 | $4.75 | $5.07 | 148 300 |
| Feb 02, 2016 | $4.75 | $4.99 | $4.66 | $4.93 | 60 200 |
| Feb 01, 2016 | $5.00 | $5.09 | $4.73 | $4.78 | 112 800 |
| Jan 29, 2016 | $4.91 | $5.18 | $4.75 | $4.98 | 169 500 |
| Jan 28, 2016 | $4.60 | $4.87 | $4.56 | $4.78 | 102 600 |
| Jan 27, 2016 | $4.52 | $4.79 | $4.36 | $4.49 | 162 100 |
| Jan 26, 2016 | $4.62 | $4.71 | $4.49 | $4.47 | 144 400 |
| Jan 25, 2016 | $4.87 | $4.94 | $4.51 | $4.53 | 151 700 |
| Jan 22, 2016 | $4.72 | $4.95 | $4.45 | $4.52 | 149 500 |
| Jan 21, 2016 | $4.37 | $4.76 | $4.37 | $4.60 | 179 200 |
| Jan 20, 2016 | $4.06 | $4.66 | $3.95 | $4.33 | 277 400 |
| Jan 19, 2016 | $4.10 | $4.38 | $4.01 | $4.03 | 161 700 |
| Jan 15, 2016 | $4.12 | $4.31 | $4.01 | $4.05 | 162 600 |
| Jan 14, 2016 | $4.25 | $4.90 | $4.08 | $4.22 | 230 900 |
| Jan 13, 2016 | $4.31 | $4.47 | $3.97 | $4.01 | 171 600 |
| Jan 12, 2016 | $4.18 | $4.31 | $4.15 | $4.22 | 142 100 |
| Jan 11, 2016 | $4.54 | $4.54 | $4.00 | $4.10 | 265 700 |
| Jan 08, 2016 | $4.62 | $4.70 | $4.38 | $4.52 | 84 600 |
| Jan 07, 2016 | $5.04 | $5.09 | $4.59 | $4.58 | 103 800 |
| Jan 06, 2016 | $5.06 | $5.34 | $4.92 | $5.04 | 135 700 |
| Jan 05, 2016 | $5.07 | $5.18 | $4.89 | $5.11 | 101 900 |
