Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
8.80
-0.06 (-0.68%)
At close: Sep 26, 2024, 4:00 PM
8.35
-0.45 (-5.11%)
After-hours: Sep 26, 2024, 5:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.92 | 9.20 | 8.43 | 8.80 | 8.80 | -0.68% | 820,900 |
| 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 |
| Jul 31, 2024 | 7.56 | 8.19 | 7.49 | 7.96 | 7.96 | 7.86% | 859,614 |
| Jul 30, 2024 | 7.78 | 7.85 | 7.35 | 7.38 | 7.38 | -5.51% | 318,954 |
| Jul 29, 2024 | 8.11 | 8.17 | 7.66 | 7.81 | 7.81 | -3.64% | 265,733 |
| Jul 26, 2024 | 8.11 | 8.19 | 7.90 | 8.11 | 8.11 | 1.69% | 184,540 |
| Jul 25, 2024 | 8.02 | 8.02 | 7.73 | 7.97 | 7.97 | 0.13% | 356,889 |
| Jul 24, 2024 | 8.51 | 8.55 | 7.86 | 7.96 | 7.96 | -5.35% | 499,628 |
| Jul 23, 2024 | 8.65 | 8.77 | 8.37 | 8.41 | 8.41 | -4.00% | 382,286 |
| Jul 22, 2024 | 8.66 | 9.20 | 8.58 | 8.76 | 8.76 | 1.39% | 748,398 |
| Jul 19, 2024 | 8.53 | 8.67 | 8.34 | 8.64 | 8.64 | 1.29% | 257,529 |
| Jul 18, 2024 | 8.66 | 8.76 | 8.45 | 8.53 | 8.53 | -2.07% | 356,639 |
| Jul 17, 2024 | 9.00 | 9.18 | 8.69 | 8.71 | 8.71 | -3.33% | 678,066 |
| Jul 16, 2024 | 8.73 | 9.03 | 8.49 | 9.01 | 9.01 | 3.21% | 756,470 |
| Jul 15, 2024 | 8.10 | 9.05 | 8.01 | 8.73 | 8.73 | 6.99% | 857,278 |
| Jul 12, 2024 | 8.19 | 8.26 | 7.82 | 8.16 | 8.16 | 0.49% | 466,541 |
| Jul 11, 2024 | 7.75 | 8.16 | 7.66 | 8.12 | 8.12 | 6.42% | 539,993 |
| Jul 10, 2024 | 7.21 | 7.64 | 7.05 | 7.63 | 7.63 | 6.27% | 637,955 |
| Jul 9, 2024 | 7.40 | 7.58 | 7.13 | 7.18 | 7.18 | -2.84% | 375,179 |
| Jul 8, 2024 | 7.34 | 7.42 | 7.08 | 7.39 | 7.39 | - | 437,644 |
| Jul 5, 2024 | 7.78 | 7.78 | 7.30 | 7.39 | 7.39 | -5.50% | 390,184 |
| Jul 3, 2024 | 7.99 | 8.10 | 7.74 | 7.82 | 7.82 | -2.01% | 196,386 |
| Jul 2, 2024 | 8.39 | 8.40 | 7.78 | 7.98 | 7.98 | -3.27% | 391,648 |
| Jul 1, 2024 | 7.87 | 8.35 | 7.78 | 8.25 | 8.25 | 6.18% | 878,428 |
| Jun 28, 2024 | 7.21 | 7.83 | 7.12 | 7.77 | 7.77 | 8.98% | 940,282 |
| Jun 27, 2024 | 7.00 | 7.15 | 6.89 | 7.13 | 7.13 | 2.00% | 416,167 |
| Jun 26, 2024 | 7.20 | 7.21 | 6.92 | 6.99 | 6.99 | -3.19% | 528,734 |
| Jun 25, 2024 | 7.27 | 7.38 | 7.13 | 7.22 | 7.22 | -1.37% | 564,150 |
| Jun 24, 2024 | 7.62 | 7.70 | 7.30 | 7.32 | 7.32 | -3.81% | 411,804 |
| Jun 21, 2024 | 7.75 | 7.88 | 7.48 | 7.61 | 7.61 | -1.17% | 643,541 |
| Jun 20, 2024 | 7.54 | 8.23 | 7.46 | 7.70 | 7.70 | 2.05% | 366,334 |
| Jun 18, 2024 | 7.23 | 7.55 | 7.15 | 7.55 | 7.55 | 2.51% | 604,169 |
| Jun 17, 2024 | 7.61 | 7.70 | 7.32 | 7.36 | 7.36 | -3.66% | 439,364 |
| Jun 14, 2024 | 7.65 | 8.02 | 7.61 | 7.64 | 7.64 | -1.80% | 334,274 |
| Jun 13, 2024 | 7.83 | 7.99 | 7.68 | 7.78 | 7.78 | -0.64% | 208,974 |
| Jun 12, 2024 | 8.12 | 8.20 | 7.71 | 7.83 | 7.83 | -1.26% | 313,944 |
| Jun 11, 2024 | 8.18 | 8.25 | 7.91 | 7.93 | 7.93 | -4.00% | 279,960 |
| Jun 10, 2024 | 8.20 | 8.53 | 8.04 | 8.26 | 8.26 | 0.24% | 266,605 |
| Jun 7, 2024 | 8.64 | 8.73 | 8.19 | 8.24 | 8.24 | -6.58% | 430,942 |
| Jun 6, 2024 | 8.67 | 9.18 | 8.61 | 8.82 | 8.82 | 0.92% | 432,965 |
| Jun 5, 2024 | 8.60 | 8.88 | 8.45 | 8.74 | 8.74 | 1.75% | 353,510 |
| Jun 4, 2024 | 8.58 | 8.93 | 8.28 | 8.59 | 8.59 | -5.81% | 1,039,805 |
| Jun 3, 2024 | 9.15 | 9.60 | 8.77 | 9.12 | 9.12 | 1.67% | 1,503,812 |
| May 31, 2024 | 8.08 | 9.13 | 8.06 | 8.97 | 8.97 | 11.29% | 1,525,201 |
| May 30, 2024 | 7.50 | 8.55 | 7.45 | 8.06 | 8.06 | 11.94% | 1,852,326 |
| May 29, 2024 | 7.25 | 7.33 | 7.14 | 7.20 | 7.20 | -2.11% | 545,144 |
| May 28, 2024 | 7.19 | 7.42 | 6.98 | 7.36 | 7.36 | 3.08% | 804,310 |
| May 24, 2024 | 6.85 | 7.25 | 6.66 | 7.14 | 7.14 | 4.39% | 1,577,509 |
| May 23, 2024 | 6.32 | 6.90 | 6.30 | 6.84 | 6.84 | 12.05% | 1,282,932 |
| May 22, 2024 | 6.10 | 6.19 | 5.96 | 6.10 | 6.10 | -0.16% | 360,222 |
| May 21, 2024 | 6.05 | 6.19 | 5.99 | 6.11 | 6.11 | 0.83% | 424,210 |
| May 20, 2024 | 6.04 | 6.07 | 5.87 | 6.06 | 6.06 | -0.16% | 459,269 |
| May 17, 2024 | 5.84 | 6.19 | 5.68 | 6.07 | 6.07 | 3.94% | 440,764 |
| May 16, 2024 | 6.03 | 6.03 | 5.82 | 5.84 | 5.84 | -3.31% | 231,288 |
| May 15, 2024 | 6.08 | 6.19 | 5.95 | 6.04 | 6.04 | -0.17% | 355,556 |
| May 14, 2024 | 6.46 | 6.53 | 6.02 | 6.05 | 6.05 | -5.47% | 901,560 |
| May 13, 2024 | 6.28 | 6.60 | 6.13 | 6.40 | 6.40 | 2.07% | 469,310 |
| May 10, 2024 | 6.20 | 6.56 | 6.11 | 6.27 | 6.27 | 1.29% | 547,455 |
| May 9, 2024 | 5.77 | 6.46 | 5.63 | 6.19 | 6.19 | 8.03% | 620,859 |
| May 8, 2024 | 5.42 | 5.75 | 5.32 | 5.73 | 5.73 | 4.75% | 311,790 |
| May 7, 2024 | 5.10 | 5.99 | 5.09 | 5.47 | 5.47 | 7.25% | 759,987 |
| May 6, 2024 | 5.22 | 5.54 | 5.07 | 5.10 | 5.10 | -1.35% | 356,823 |