Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
10.93
-0.31 (-2.76%)
Dec 20, 2024, 4:00 PM EST - Market closed
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.17 | 11.48 | 10.87 | 10.93 | 10.93 | -2.76% | 374,544 |
| Dec 19, 2024 | 11.36 | 11.49 | 11.01 | 11.24 | 11.24 | 1.08% | 398,940 |
| Dec 18, 2024 | 11.83 | 12.10 | 10.96 | 11.12 | 11.12 | -5.44% | 339,602 |
| Dec 17, 2024 | 11.83 | 11.84 | 11.31 | 11.76 | 11.76 | -0.76% | 417,529 |
| Dec 16, 2024 | 12.43 | 12.47 | 11.77 | 11.85 | 11.85 | -4.36% | 471,500 |
| Dec 13, 2024 | 12.36 | 12.59 | 12.06 | 12.39 | 12.39 | -0.08% | 224,820 |
| Dec 12, 2024 | 12.50 | 12.75 | 12.31 | 12.40 | 12.40 | -1.82% | 319,687 |
| Dec 11, 2024 | 13.65 | 13.65 | 12.53 | 12.63 | 12.63 | -6.38% | 581,375 |
| Dec 10, 2024 | 13.03 | 13.83 | 12.87 | 13.49 | 13.49 | 3.61% | 541,725 |
| Dec 9, 2024 | 13.00 | 13.24 | 12.45 | 13.02 | 13.02 | 0.54% | 374,317 |
| Dec 6, 2024 | 12.51 | 13.03 | 12.15 | 12.95 | 12.95 | 3.77% | 426,404 |
| Dec 5, 2024 | 12.72 | 12.82 | 12.36 | 12.48 | 12.48 | -0.95% | 332,171 |
| Dec 4, 2024 | 12.11 | 12.63 | 12.08 | 12.60 | 12.60 | 4.05% | 439,992 |
| Dec 3, 2024 | 12.19 | 12.30 | 11.82 | 12.11 | 12.11 | 0.41% | 284,506 |
| Dec 2, 2024 | 12.17 | 12.55 | 11.74 | 12.06 | 12.06 | -1.15% | 385,673 |
| Nov 29, 2024 | 12.13 | 12.63 | 12.11 | 12.20 | 12.20 | -0.41% | 168,958 |
| Nov 27, 2024 | 12.43 | 12.69 | 12.24 | 12.25 | 12.25 | -0.08% | 240,179 |
| Nov 26, 2024 | 12.54 | 12.95 | 12.11 | 12.26 | 12.26 | -3.77% | 476,702 |
| Nov 25, 2024 | 13.47 | 14.00 | 12.73 | 12.74 | 12.74 | -4.50% | 513,645 |
| Nov 22, 2024 | 12.98 | 13.39 | 12.76 | 13.34 | 13.34 | 3.33% | 491,292 |
| Nov 21, 2024 | 12.97 | 13.35 | 12.68 | 12.91 | 12.91 | -0.31% | 458,489 |
| Nov 20, 2024 | 12.80 | 13.20 | 12.73 | 12.95 | 12.95 | 0.47% | 407,309 |
| Nov 19, 2024 | 12.55 | 12.99 | 12.37 | 12.89 | 12.89 | 1.10% | 391,736 |
| Nov 18, 2024 | 13.12 | 13.20 | 12.47 | 12.75 | 12.75 | -0.78% | 639,447 |
| Nov 15, 2024 | 13.50 | 13.50 | 12.52 | 12.85 | 12.85 | -3.96% | 1,074,593 |
| Nov 14, 2024 | 13.25 | 13.56 | 12.68 | 13.38 | 13.38 | 1.90% | 1,364,386 |
| Nov 13, 2024 | 12.68 | 13.18 | 10.92 | 13.13 | 13.13 | 25.65% | 2,719,681 |
| Nov 12, 2024 | 10.95 | 11.01 | 9.89 | 10.45 | 10.45 | -5.09% | 854,292 |
| Nov 11, 2024 | 10.50 | 11.26 | 10.31 | 11.01 | 11.01 | 5.46% | 844,651 |
| Nov 8, 2024 | 10.53 | 10.84 | 10.04 | 10.44 | 10.44 | -1.69% | 618,322 |
| Nov 7, 2024 | 10.35 | 10.86 | 10.01 | 10.62 | 10.62 | 3.31% | 777,344 |
| Nov 6, 2024 | 9.66 | 10.35 | 9.57 | 10.28 | 10.28 | 14.22% | 960,058 |
| Nov 5, 2024 | 8.92 | 9.22 | 8.92 | 9.00 | 9.00 | 1.18% | 499,662 |
| Nov 4, 2024 | 9.23 | 9.45 | 8.13 | 8.90 | 8.90 | -8.30% | 637,314 |
| Nov 1, 2024 | 9.98 | 10.10 | 9.46 | 9.70 | 9.70 | -2.32% | 478,986 |
| Oct 31, 2024 | 10.06 | 10.31 | 9.85 | 9.93 | 9.93 | -2.17% | 631,542 |
| Oct 30, 2024 | 10.46 | 10.69 | 10.11 | 10.15 | 10.15 | -2.68% | 327,744 |
| Oct 29, 2024 | 10.38 | 10.72 | 10.12 | 10.43 | 10.43 | - | 338,373 |
| Oct 28, 2024 | 10.30 | 10.58 | 10.00 | 10.43 | 10.43 | 1.36% | 417,075 |
| Oct 25, 2024 | 9.72 | 10.45 | 9.72 | 10.29 | 10.29 | 7.41% | 557,499 |
| Oct 24, 2024 | 9.58 | 9.67 | 8.82 | 9.58 | 9.58 | 1.05% | 664,738 |
| Oct 23, 2024 | 9.60 | 9.84 | 9.33 | 9.48 | 9.48 | -2.37% | 308,431 |
| Oct 22, 2024 | 9.96 | 10.18 | 9.68 | 9.71 | 9.71 | -2.22% | 285,000 |
| Oct 21, 2024 | 10.34 | 10.34 | 9.81 | 9.93 | 9.93 | -3.50% | 250,178 |
| Oct 18, 2024 | 10.11 | 10.35 | 9.86 | 10.29 | 10.29 | 2.59% | 392,885 |
| Oct 17, 2024 | 10.43 | 10.44 | 9.81 | 10.03 | 10.03 | -4.29% | 391,791 |
| Oct 16, 2024 | 10.20 | 10.80 | 10.10 | 10.48 | 10.48 | 3.87% | 621,766 |
| Oct 15, 2024 | 9.91 | 10.44 | 9.71 | 10.09 | 10.09 | 0.50% | 538,587 |
| Oct 14, 2024 | 10.40 | 10.55 | 9.95 | 10.04 | 10.04 | -3.37% | 316,101 |
| Oct 11, 2024 | 9.86 | 10.53 | 9.83 | 10.39 | 10.39 | 5.27% | 403,818 |
| Oct 10, 2024 | 9.83 | 10.05 | 9.55 | 9.87 | 9.87 | -0.10% | 220,498 |
| Oct 9, 2024 | 9.82 | 9.94 | 9.64 | 9.88 | 9.88 | -0.50% | 220,614 |
| Oct 8, 2024 | 9.80 | 10.23 | 9.61 | 9.93 | 9.93 | -0.60% | 437,821 |
| Oct 7, 2024 | 10.64 | 10.72 | 9.81 | 9.99 | 9.99 | -5.67% | 641,551 |
| Oct 4, 2024 | 9.92 | 10.87 | 9.85 | 10.59 | 10.59 | 8.62% | 997,744 |
| Oct 3, 2024 | 9.48 | 10.15 | 9.34 | 9.75 | 9.75 | 1.88% | 399,596 |
| Oct 2, 2024 | 9.78 | 9.82 | 9.50 | 9.57 | 9.57 | -1.34% | 398,733 |
| Oct 1, 2024 | 9.40 | 9.88 | 9.27 | 9.70 | 9.70 | 2.86% | 478,047 |
| Sep 30, 2024 | 9.61 | 9.86 | 9.25 | 9.43 | 9.43 | -2.78% | 837,036 |
| Sep 27, 2024 | 8.88 | 9.96 | 8.61 | 9.70 | 9.70 | 10.23% | 1,231,972 |
| Sep 26, 2024 | 8.92 | 9.20 | 8.43 | 8.80 | 8.80 | -0.68% | 824,852 |
| Sep 25, 2024 | 7.45 | 9.09 | 7.42 | 8.86 | 8.86 | 19.09% | 1,419,241 |
| Sep 24, 2024 | 7.02 | 7.58 | 6.98 | 7.44 | 7.44 | 6.44% | 551,304 |
| Sep 23, 2024 | 6.96 | 7.10 | 6.82 | 6.99 | 6.99 | 1.60% | 225,082 |
| Sep 20, 2024 | 6.63 | 7.15 | 6.61 | 6.88 | 6.88 | 2.53% | 781,706 |
| Sep 19, 2024 | 6.72 | 6.80 | 6.54 | 6.71 | 6.71 | 3.07% | 251,494 |
| Sep 18, 2024 | 6.56 | 6.80 | 6.34 | 6.51 | 6.51 | 1.09% | 267,922 |
| Sep 17, 2024 | 6.42 | 6.75 | 6.40 | 6.44 | 6.44 | 0.63% | 198,996 |
| Sep 16, 2024 | 6.45 | 6.48 | 6.32 | 6.40 | 6.40 | 0.16% | 173,672 |
| Sep 13, 2024 | 6.47 | 6.53 | 6.20 | 6.39 | 6.39 | - | 286,050 |
| Sep 12, 2024 | 6.20 | 6.52 | 6.20 | 6.39 | 6.39 | 4.41% | 207,789 |
| Sep 11, 2024 | 6.11 | 6.19 | 5.92 | 6.12 | 6.12 | -0.97% | 243,469 |
| Sep 10, 2024 | 5.92 | 6.31 | 5.92 | 6.18 | 6.18 | 4.22% | 252,264 |
| Sep 9, 2024 | 5.88 | 6.09 | 5.76 | 5.93 | 5.93 | 1.37% | 283,820 |
| Sep 6, 2024 | 6.26 | 6.30 | 5.81 | 5.85 | 5.85 | -6.70% | 430,875 |
| Sep 5, 2024 | 6.41 | 6.41 | 6.25 | 6.27 | 6.27 | -0.95% | 272,598 |
| Sep 4, 2024 | 6.46 | 6.66 | 6.26 | 6.33 | 6.33 | -2.16% | 170,847 |
| Sep 3, 2024 | 6.61 | 6.64 | 6.29 | 6.47 | 6.47 | -3.58% | 388,022 |
| Aug 30, 2024 | 6.99 | 7.00 | 6.63 | 6.71 | 6.71 | -4.82% | 451,969 |
| Aug 29, 2024 | 6.59 | 7.11 | 6.49 | 7.05 | 7.05 | 7.80% | 366,788 |
| Aug 28, 2024 | 6.41 | 6.54 | 6.21 | 6.54 | 6.54 | 0.46% | 397,635 |
| Aug 27, 2024 | 6.33 | 6.60 | 6.27 | 6.51 | 6.51 | 4.16% | 254,134 |
| Aug 26, 2024 | 6.09 | 6.46 | 6.04 | 6.25 | 6.25 | 4.17% | 301,882 |
| Aug 23, 2024 | 6.22 | 6.34 | 5.84 | 6.00 | 6.00 | -1.64% | 444,945 |
| Aug 22, 2024 | 5.84 | 6.19 | 5.69 | 6.10 | 6.10 | 3.39% | 381,490 |
| Aug 21, 2024 | 6.02 | 6.16 | 5.90 | 5.90 | 5.90 | -1.34% | 332,566 |
| Aug 20, 2024 | 6.13 | 6.18 | 5.75 | 5.98 | 5.98 | 0.34% | 400,139 |
| Aug 19, 2024 | 5.74 | 6.02 | 5.74 | 5.96 | 5.96 | 3.83% | 263,303 |
| Aug 16, 2024 | 5.69 | 5.82 | 5.58 | 5.74 | 5.74 | -0.17% | 431,940 |
| Aug 15, 2024 | 6.39 | 6.41 | 5.73 | 5.75 | 5.75 | -8.00% | 382,497 |
| Aug 14, 2024 | 6.07 | 6.29 | 5.76 | 6.25 | 6.25 | 3.31% | 743,927 |
| Aug 13, 2024 | 5.59 | 6.07 | 5.56 | 6.05 | 6.05 | 8.62% | 602,461 |
| Aug 12, 2024 | 5.75 | 5.81 | 5.21 | 5.57 | 5.57 | -2.79% | 1,002,426 |
| Aug 9, 2024 | 5.64 | 5.74 | 5.45 | 5.73 | 5.73 | 1.78% | 464,039 |
| Aug 8, 2024 | 5.31 | 6.00 | 5.31 | 5.63 | 5.63 | 5.33% | 895,619 |
| Aug 7, 2024 | 5.85 | 5.89 | 4.86 | 5.35 | 5.35 | -21.86% | 2,905,599 |
| Aug 6, 2024 | 6.67 | 7.06 | 6.60 | 6.84 | 6.84 | 2.70% | 377,761 |
| Aug 5, 2024 | 6.55 | 6.89 | 6.35 | 6.66 | 6.66 | -5.53% | 437,645 |
| Aug 2, 2024 | 7.28 | 7.42 | 6.88 | 7.05 | 7.05 | -6.44% | 522,968 |
| Aug 1, 2024 | 7.88 | 7.97 | 7.44 | 7.54 | 7.54 | -5.34% | 259,057 |