Hallador Energy Company - Common Stock (HNRG)

10.04
-0.54 (-5.15%)
NASDAQ · Last Trade: Nov 10th, 11:40 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hallador Energy Company - Common Stock (HNRG)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202610.2410.6410.0810.591,750,39710.59
11/06/20269.8510.329.5410.101,105,16510.10
11/05/20269.659.708.859.362,286,6939.36
11/04/202610.6710.809.169.612,432,4699.61
11/03/202610.7310.9210.5310.64623,16410.64
11/02/202611.2811.4010.5710.60876,85310.60
10/30/202611.2511.2910.6911.22828,22611.22
10/29/202611.8112.1111.7111.73490,44511.73
10/28/202611.9212.0411.5511.89997,28511.89
10/27/202611.1811.9811.1811.88873,34211.88
10/26/202611.0411.4510.9610.99537,40710.99
10/23/202611.1211.1610.7511.05773,53111.05
10/22/202611.1911.2310.7311.221,216,25411.22
10/21/202611.6011.8611.1511.45960,64511.45
10/20/202611.6611.8811.2611.34796,35011.34
10/19/202611.9312.1711.3811.661,404,72111.66
10/16/202612.6912.7611.4611.711,607,66211.71
10/15/202612.4212.9011.8912.71971,10612.71
10/14/202613.6113.9411.7112.421,333,86712.42
10/13/202614.3014.6813.9113.95747,34513.95
10/12/202613.7415.0313.7414.561,179,09614.56
10/09/202614.5014.6013.8113.921,920,12113.92
10/08/202614.7615.3914.3614.502,618,01014.50
10/07/202614.4514.5913.3813.651,304,93313.65
10/06/202614.0215.1213.9214.811,019,48214.81
10/05/202613.4514.1113.3713.95590,86413.95
10/02/202613.6914.0613.3813.49541,56113.49
10/01/202613.8713.8913.1913.521,037,90413.52
9/30/202614.1714.2613.8313.87530,11713.87
9/29/202614.4214.4714.0314.09552,10714.09
9/28/202614.7014.9814.0314.39611,45514.39
9/25/202614.5114.8014.3214.72614,10314.72
9/24/202614.4114.6914.1314.54686,25114.54
9/23/202614.9715.0014.5014.51523,73314.51
9/22/202615.0415.2614.9315.07637,02615.07
9/21/202615.1515.3014.9915.01482,67615.01
9/18/202615.1915.4114.9015.121,004,87715.12
9/17/202614.9016.1314.8815.171,714,53915.17
9/16/202614.5114.8314.4514.69964,17114.69
9/15/202614.5314.6013.9614.33724,54814.33
9/14/202615.0115.2214.4814.48609,64914.48
9/11/202615.7715.7915.3315.34490,89315.34
9/10/202616.2316.4915.5615.60651,98215.60
9/09/202617.1417.1416.3916.52475,53516.52
9/08/202616.7817.3016.7016.90835,92216.90
9/04/202616.0516.7016.0516.60477,66816.60
9/03/202616.3516.3615.5516.11801,84516.11
9/02/202616.3116.5916.0616.35491,28916.35
9/01/202616.4216.7016.1916.37454,58216.37
8/31/202616.3016.7316.2716.58524,79416.58
8/28/202616.5916.7616.1116.24613,50216.24
8/27/202616.3016.8016.2916.63391,82016.63
8/26/202616.1316.6716.0816.24462,22916.24
8/25/202616.0916.5415.9116.36745,16916.36
8/24/202615.2316.1814.8315.96956,08515.96
8/21/202615.8616.2115.3815.38553,36515.38
8/20/202616.1916.4715.5015.53594,33715.53
8/19/202615.8316.4015.7216.38616,42116.38
8/18/202615.8316.1115.5115.79718,53915.79
8/17/202616.0916.2315.5616.19572,37916.19
8/14/202615.4816.2615.4816.16765,61816.16
8/13/202615.7716.2915.2815.49656,49415.49
8/12/202615.9316.1515.5315.77763,78315.77
8/11/202615.0115.9315.0015.641,592,00215.64
8/10/202614.7716.2014.6815.882,316,18015.88