Hallador Energy Company (HNRG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2024 | 9.78 | 9.82 | 9.50 | 9.57 | 9.57 | 398,700 |
| 01 Oct 2024 | 9.40 | 9.88 | 9.27 | 9.70 | 9.70 | 478,000 |
| 30 Sept 2024 | 9.61 | 9.86 | 9.25 | 9.43 | 9.43 | 837,000 |
| 27 Sept 2024 | 8.88 | 9.95 | 8.61 | 9.70 | 9.70 | 1,232,000 |
| 26 Sept 2024 | 8.92 | 9.20 | 8.43 | 8.80 | 8.80 | 824,900 |
| 25 Sept 2024 | 7.45 | 9.09 | 7.42 | 8.86 | 8.86 | 1,419,200 |
| 24 Sept 2024 | 7.02 | 7.58 | 6.98 | 7.44 | 7.44 | 551,300 |
| 23 Sept 2024 | 6.96 | 7.09 | 6.82 | 6.99 | 6.99 | 225,100 |
| 20 Sept 2024 | 6.63 | 7.14 | 6.61 | 6.88 | 6.88 | 781,700 |
| 19 Sept 2024 | 6.72 | 6.80 | 6.54 | 6.71 | 6.71 | 251,400 |
| 18 Sept 2024 | 6.56 | 6.80 | 6.34 | 6.51 | 6.51 | 267,900 |
| 17 Sept 2024 | 6.42 | 6.75 | 6.40 | 6.44 | 6.44 | 199,000 |
| 16 Sept 2024 | 6.45 | 6.48 | 6.32 | 6.40 | 6.40 | 173,700 |
| 13 Sept 2024 | 6.47 | 6.53 | 6.20 | 6.39 | 6.39 | 286,100 |
| 12 Sept 2024 | 6.20 | 6.52 | 6.20 | 6.39 | 6.39 | 207,800 |
| 11 Sept 2024 | 6.11 | 6.19 | 5.92 | 6.12 | 6.12 | 243,500 |
| 10 Sept 2024 | 5.92 | 6.31 | 5.92 | 6.18 | 6.18 | 252,300 |
| 09 Sept 2024 | 5.88 | 6.09 | 5.76 | 5.93 | 5.93 | 283,800 |
| 06 Sept 2024 | 6.26 | 6.30 | 5.81 | 5.85 | 5.85 | 430,900 |
| 05 Sept 2024 | 6.41 | 6.41 | 6.24 | 6.27 | 6.27 | 272,600 |
| 04 Sept 2024 | 6.46 | 6.66 | 6.26 | 6.33 | 6.33 | 170,800 |
| 03 Sept 2024 | 6.61 | 6.64 | 6.29 | 6.47 | 6.47 | 388,000 |
| 30 Aug 2024 | 6.99 | 7.00 | 6.63 | 6.71 | 6.71 | 452,000 |
| 29 Aug 2024 | 6.59 | 7.11 | 6.49 | 7.05 | 7.05 | 366,800 |
| 28 Aug 2024 | 6.41 | 6.54 | 6.21 | 6.54 | 6.54 | 397,600 |
| 27 Aug 2024 | 6.33 | 6.60 | 6.27 | 6.51 | 6.51 | 254,100 |
| 26 Aug 2024 | 6.09 | 6.46 | 6.04 | 6.25 | 6.25 | 301,900 |
| 23 Aug 2024 | 6.22 | 6.34 | 5.84 | 6.00 | 6.00 | 444,900 |
| 22 Aug 2024 | 5.84 | 6.19 | 5.69 | 6.10 | 6.10 | 381,500 |
| 21 Aug 2024 | 6.02 | 6.16 | 5.90 | 5.90 | 5.90 | 332,600 |
| 20 Aug 2024 | 6.13 | 6.18 | 5.75 | 5.98 | 5.98 | 400,100 |
| 19 Aug 2024 | 5.74 | 6.02 | 5.74 | 5.96 | 5.96 | 263,300 |
| 16 Aug 2024 | 5.69 | 5.82 | 5.58 | 5.74 | 5.74 | 431,700 |
| 15 Aug 2024 | 6.39 | 6.41 | 5.73 | 5.75 | 5.75 | 382,500 |
| 14 Aug 2024 | 6.07 | 6.29 | 5.76 | 6.25 | 6.25 | 743,900 |
| 13 Aug 2024 | 5.59 | 6.07 | 5.56 | 6.05 | 6.05 | 602,500 |
| 12 Aug 2024 | 5.75 | 5.81 | 5.21 | 5.57 | 5.57 | 1,002,400 |
| 09 Aug 2024 | 5.64 | 5.74 | 5.45 | 5.73 | 5.73 | 464,000 |
| 08 Aug 2024 | 5.31 | 6.00 | 5.31 | 5.63 | 5.63 | 895,600 |
| 07 Aug 2024 | 5.85 | 5.89 | 4.86 | 5.34 | 5.34 | 2,905,600 |
| 06 Aug 2024 | 6.67 | 7.06 | 6.60 | 6.84 | 6.84 | 377,800 |
| 05 Aug 2024 | 6.55 | 6.89 | 6.35 | 6.66 | 6.66 | 437,600 |
| 02 Aug 2024 | 7.28 | 7.42 | 6.88 | 7.05 | 7.05 | 523,000 |
| 01 Aug 2024 | 7.88 | 7.97 | 7.44 | 7.53 | 7.53 | 259,100 |
| 31 July 2024 | 7.56 | 8.19 | 7.49 | 7.96 | 7.96 | 859,600 |
| 30 July 2024 | 7.78 | 7.84 | 7.35 | 7.38 | 7.38 | 319,000 |
| 29 July 2024 | 8.11 | 8.17 | 7.66 | 7.81 | 7.81 | 265,700 |
| 26 July 2024 | 8.11 | 8.19 | 7.90 | 8.10 | 8.10 | 184,500 |
| 25 July 2024 | 8.02 | 8.02 | 7.73 | 7.97 | 7.97 | 356,900 |
| 24 July 2024 | 8.51 | 8.55 | 7.86 | 7.96 | 7.96 | 499,600 |
| 23 July 2024 | 8.65 | 8.77 | 8.37 | 8.41 | 8.41 | 382,300 |
| 22 July 2024 | 8.66 | 9.20 | 8.58 | 8.76 | 8.76 | 748,400 |
| 19 July 2024 | 8.53 | 8.67 | 8.34 | 8.64 | 8.64 | 257,500 |
| 18 July 2024 | 8.66 | 8.76 | 8.44 | 8.53 | 8.53 | 356,600 |
| 17 July 2024 | 9.00 | 9.18 | 8.69 | 8.71 | 8.71 | 678,100 |
| 16 July 2024 | 8.73 | 9.03 | 8.49 | 9.01 | 9.01 | 756,500 |
| 15 July 2024 | 8.10 | 9.05 | 8.01 | 8.73 | 8.73 | 857,300 |
| 12 July 2024 | 8.19 | 8.26 | 7.82 | 8.16 | 8.16 | 466,500 |
| 11 July 2024 | 7.75 | 8.16 | 7.66 | 8.12 | 8.12 | 540,000 |
| 10 July 2024 | 7.21 | 7.64 | 7.05 | 7.63 | 7.63 | 638,000 |
| 09 July 2024 | 7.40 | 7.57 | 7.13 | 7.18 | 7.18 | 375,200 |
| 08 July 2024 | 7.34 | 7.42 | 7.08 | 7.39 | 7.39 | 437,600 |
| 05 July 2024 | 7.78 | 7.78 | 7.30 | 7.39 | 7.39 | 390,200 |
| 03 July 2024 | 7.99 | 8.10 | 7.74 | 7.82 | 7.82 | 196,400 |
| 02 July 2024 | 8.39 | 8.40 | 7.78 | 7.98 | 7.98 | 391,600 |
| 01 July 2024 | 7.87 | 8.35 | 7.78 | 8.25 | 8.25 | 878,400 |
| 28 June 2024 | 7.21 | 7.83 | 7.12 | 7.77 | 7.77 | 940,200 |
| 27 June 2024 | 7.00 | 7.15 | 6.89 | 7.13 | 7.13 | 416,200 |
| 26 June 2024 | 7.20 | 7.21 | 6.92 | 6.99 | 6.99 | 528,700 |
| 25 June 2024 | 7.27 | 7.38 | 7.13 | 7.22 | 7.22 | 564,200 |
| 24 June 2024 | 7.62 | 7.70 | 7.30 | 7.32 | 7.32 | 411,800 |
| 21 June 2024 | 7.75 | 7.88 | 7.48 | 7.61 | 7.61 | 643,500 |
| 20 June 2024 | 7.54 | 8.23 | 7.46 | 7.70 | 7.70 | 366,300 |
| 18 June 2024 | 7.23 | 7.55 | 7.15 | 7.55 | 7.55 | 604,200 |
| 17 June 2024 | 7.61 | 7.70 | 7.32 | 7.36 | 7.36 | 439,400 |
| 14 June 2024 | 7.65 | 8.02 | 7.61 | 7.64 | 7.64 | 334,300 |
| 13 June 2024 | 7.83 | 7.99 | 7.68 | 7.78 | 7.78 | 209,000 |
| 12 June 2024 | 8.12 | 8.20 | 7.71 | 7.83 | 7.83 | 313,900 |
| 11 June 2024 | 8.18 | 8.25 | 7.91 | 7.93 | 7.93 | 280,000 |
| 10 June 2024 | 8.20 | 8.53 | 8.04 | 8.26 | 8.26 | 266,500 |
| 07 June 2024 | 8.64 | 8.73 | 8.19 | 8.24 | 8.24 | 430,900 |
| 06 June 2024 | 8.67 | 9.18 | 8.61 | 8.82 | 8.82 | 432,900 |
| 05 June 2024 | 8.60 | 8.88 | 8.45 | 8.74 | 8.74 | 353,500 |
| 04 June 2024 | 8.58 | 8.93 | 8.28 | 8.59 | 8.59 | 1,039,800 |
| 03 June 2024 | 9.15 | 9.60 | 8.77 | 9.12 | 9.12 | 1,503,800 |
| 31 May 2024 | 8.08 | 9.13 | 8.06 | 8.97 | 8.97 | 1,525,200 |
| 30 May 2024 | 7.50 | 8.55 | 7.45 | 8.06 | 8.06 | 1,852,300 |
| 29 May 2024 | 7.25 | 7.33 | 7.14 | 7.20 | 7.20 | 545,100 |
| 28 May 2024 | 7.19 | 7.42 | 6.97 | 7.36 | 7.36 | 804,200 |
| 24 May 2024 | 6.85 | 7.25 | 6.66 | 7.14 | 7.14 | 1,577,500 |
| 23 May 2024 | 6.32 | 6.90 | 6.30 | 6.84 | 6.84 | 1,282,900 |
| 22 May 2024 | 6.10 | 6.19 | 5.96 | 6.10 | 6.10 | 360,200 |
| 21 May 2024 | 6.05 | 6.19 | 5.99 | 6.11 | 6.11 | 424,200 |
| 20 May 2024 | 6.04 | 6.07 | 5.87 | 6.06 | 6.06 | 459,300 |
| 17 May 2024 | 5.84 | 6.19 | 5.68 | 6.07 | 6.07 | 440,800 |
| 16 May 2024 | 6.03 | 6.03 | 5.82 | 5.84 | 5.84 | 231,300 |
| 15 May 2024 | 6.08 | 6.19 | 5.95 | 6.04 | 6.04 | 355,500 |
| 14 May 2024 | 6.46 | 6.53 | 6.02 | 6.05 | 6.05 | 901,500 |
| 13 May 2024 | 6.28 | 6.60 | 6.13 | 6.40 | 6.40 | 469,200 |
| 10 May 2024 | 6.20 | 6.56 | 6.11 | 6.27 | 6.27 | 547,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.