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 |
| Jul 19, 2023 | $8.44 | $8.68 | $8.44 | $8.66 | 127 285 |
| Jul 18, 2023 | $8.37 | $8.76 | $8.37 | $8.43 | 203 322 |
| Jul 17, 2023 | $8.67 | $8.77 | $8.36 | $8.36 | 190 828 |
| Jul 14, 2023 | $9.04 | $9.07 | $8.69 | $8.71 | 236 904 |
| Jul 13, 2023 | $8.99 | $9.13 | $8.86 | $9.01 | 110 042 |
| Jul 12, 2023 | $9.40 | $9.50 | $8.97 | $8.99 | 134 380 |
| Jul 11, 2023 | $8.93 | $9.25 | $8.93 | $9.24 | 124 794 |
| Jul 10, 2023 | $8.85 | $9.06 | $8.81 | $8.96 | 136 578 |
| Jul 07, 2023 | $8.56 | $8.89 | $8.55 | $8.81 | 205 670 |
| Jul 06, 2023 | $9.03 | $9.19 | $8.40 | $8.54 | 176 304 |
| Jul 05, 2023 | $9.31 | $9.56 | $9.05 | $9.05 | 206 566 |
| Jul 03, 2023 | $8.69 | $9.41 | $8.65 | $9.31 | 175 831 |
| Jun 30, 2023 | $8.47 | $8.63 | $8.29 | $8.57 | 1 540 700 |
| Jun 29, 2023 | $8.21 | $8.52 | $8.21 | $8.42 | 253 976 |
| Jun 28, 2023 | $8.13 | $8.25 | $8.03 | $8.25 | 369 421 |
| Jun 27, 2023 | $8.29 | $8.29 | $8.05 | $8.18 | 324 308 |
| Jun 26, 2023 | $8.50 | $8.56 | $7.77 | $8.22 | 526 312 |
| Jun 23, 2023 | $9.09 | $9.31 | $8.51 | $8.68 | 2 454 842 |
| Jun 22, 2023 | $9.47 | $9.59 | $9.02 | $9.32 | 218 986 |
| Jun 21, 2023 | $8.77 | $9.68 | $8.77 | $9.53 | 296 969 |
| Jun 20, 2023 | $8.26 | $9.07 | $8.13 | $9.00 | 292 424 |
| Jun 16, 2023 | $8.22 | $8.32 | $7.90 | $8.26 | 521 560 |
| Jun 15, 2023 | $8.03 | $8.27 | $8.03 | $8.19 | 157 403 |
| Jun 14, 2023 | $7.96 | $8.23 | $7.96 | $8.01 | 102 633 |
| Jun 13, 2023 | $7.91 | $8.16 | $7.90 | $7.95 | 157 014 |
