Hallador Energy Company - Common Stock (HNRG)

14.50
+0.85 (6.23%)
NASDAQ · Last Trade: Oct 9th, 2:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/07/202614.8215.0214.3514.76555,46114.76
8/06/202614.7515.4014.5014.82501,30514.82
8/05/202615.1315.4214.5914.771,040,40414.77
8/04/202615.0815.5014.8415.13759,35615.13
8/03/202614.1015.0913.9014.94991,28014.94
7/31/202614.8615.0114.1614.22768,13014.22
7/30/202614.2414.8914.0914.611,210,27814.61
7/29/202614.4914.6813.6513.701,162,01613.70
7/28/202614.9814.9814.4214.61635,99214.61
7/27/202615.3915.4314.6515.21811,04515.21
7/24/202616.0416.0415.1515.24479,78715.24
7/23/202616.3716.5615.7716.05460,65416.05
7/22/202616.5016.8216.2516.29478,29516.29
7/21/202615.9616.7615.9616.61731,34316.61
7/20/202616.1016.2015.4715.77709,09615.77
7/17/202615.7315.9915.4015.98917,55115.98
7/16/202616.5416.7715.9316.05581,62916.05
7/15/202617.1417.4516.1516.41666,41016.41
7/14/202617.0517.4516.9117.24613,19117.24
7/13/202616.9417.2016.4416.68415,79016.68
7/10/202616.4516.5616.1716.33382,99316.33
7/09/202616.2816.9516.0016.54461,40716.54