Advertisement
Hallador Energy Company (HNRG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 9.58 | 9.67 | 8.84 | 9.58 | 9.58 | 657,400 |
| Oct 23, 2024 | 9.60 | 9.84 | 9.33 | 9.48 | 9.48 | 308,400 |
| Oct 22, 2024 | 9.96 | 10.18 | 9.68 | 9.71 | 9.71 | 284,600 |
| Oct 21, 2024 | 10.34 | 10.34 | 9.81 | 9.93 | 9.93 | 250,100 |
| Oct 18, 2024 | 10.11 | 10.35 | 9.86 | 10.29 | 10.29 | 392,900 |
| Oct 17, 2024 | 10.43 | 10.44 | 9.81 | 10.03 | 10.03 | 391,800 |
| Oct 16, 2024 | 10.20 | 10.80 | 10.10 | 10.48 | 10.48 | 621,800 |
| Oct 15, 2024 | 9.91 | 10.44 | 9.71 | 10.09 | 10.09 | 538,600 |
| Oct 14, 2024 | 10.40 | 10.55 | 9.95 | 10.04 | 10.04 | 316,100 |
| Oct 11, 2024 | 9.86 | 10.53 | 9.83 | 10.39 | 10.39 | 403,800 |
| Oct 10, 2024 | 9.83 | 10.05 | 9.55 | 9.87 | 9.87 | 220,500 |
| Oct 09, 2024 | 9.82 | 9.94 | 9.64 | 9.88 | 9.88 | 220,600 |
| Oct 08, 2024 | 9.80 | 10.23 | 9.61 | 9.93 | 9.93 | 437,800 |
| Oct 07, 2024 | 10.64 | 10.72 | 9.81 | 9.99 | 9.99 | 641,400 |
| Oct 04, 2024 | 9.92 | 10.87 | 9.85 | 10.59 | 10.59 | 995,400 |
| Oct 03, 2024 | 9.48 | 10.15 | 9.34 | 9.75 | 9.75 | 399,600 |
| Oct 02, 2024 | 9.78 | 9.82 | 9.50 | 9.57 | 9.57 | 398,700 |
| Oct 01, 2024 | 9.40 | 9.88 | 9.27 | 9.70 | 9.70 | 478,000 |
| Sep 30, 2024 | 9.61 | 9.86 | 9.25 | 9.43 | 9.43 | 837,000 |
| Sep 27, 2024 | 8.88 | 9.95 | 8.61 | 9.70 | 9.70 | 1,232,000 |
| Sep 26, 2024 | 8.92 | 9.20 | 8.43 | 8.80 | 8.80 | 824,900 |
| Sep 25, 2024 | 7.45 | 9.09 | 7.42 | 8.86 | 8.86 | 1,419,200 |
| Sep 24, 2024 | 7.02 | 7.58 | 6.98 | 7.44 | 7.44 | 551,300 |
| Sep 23, 2024 | 6.96 | 7.09 | 6.82 | 6.99 | 6.99 | 225,100 |
| Sep 20, 2024 | 6.63 | 7.14 | 6.61 | 6.88 | 6.88 | 781,700 |
| Sep 19, 2024 | 6.72 | 6.80 | 6.54 | 6.71 | 6.71 | 251,400 |
| Sep 18, 2024 | 6.56 | 6.80 | 6.34 | 6.51 | 6.51 | 267,900 |
| Sep 17, 2024 | 6.42 | 6.75 | 6.40 | 6.44 | 6.44 | 199,000 |
| Sep 16, 2024 | 6.45 | 6.48 | 6.32 | 6.40 | 6.40 | 173,700 |
| Sep 13, 2024 | 6.47 | 6.53 | 6.20 | 6.39 | 6.39 | 286,100 |
| Sep 12, 2024 | 6.20 | 6.52 | 6.20 | 6.39 | 6.39 | 207,800 |
| Sep 11, 2024 | 6.11 | 6.19 | 5.92 | 6.12 | 6.12 | 243,500 |
| Sep 10, 2024 | 5.92 | 6.31 | 5.92 | 6.18 | 6.18 | 252,300 |
| Sep 09, 2024 | 5.88 | 6.09 | 5.76 | 5.93 | 5.93 | 283,800 |
| Sep 06, 2024 | 6.26 | 6.30 | 5.81 | 5.85 | 5.85 | 430,900 |
| Sep 05, 2024 | 6.41 | 6.41 | 6.24 | 6.27 | 6.27 | 272,600 |
| Sep 04, 2024 | 6.46 | 6.66 | 6.26 | 6.33 | 6.33 | 170,800 |
| Sep 03, 2024 | 6.61 | 6.64 | 6.29 | 6.47 | 6.47 | 388,000 |
| Aug 30, 2024 | 6.99 | 7.00 | 6.63 | 6.71 | 6.71 | 452,000 |
| Aug 29, 2024 | 6.59 | 7.11 | 6.49 | 7.05 | 7.05 | 366,800 |
| Aug 28, 2024 | 6.41 | 6.54 | 6.21 | 6.54 | 6.54 | 397,600 |
| Aug 27, 2024 | 6.33 | 6.60 | 6.27 | 6.51 | 6.51 | 254,100 |
| Aug 26, 2024 | 6.09 | 6.46 | 6.04 | 6.25 | 6.25 | 301,900 |
| Aug 23, 2024 | 6.22 | 6.34 | 5.84 | 6.00 | 6.00 | 444,900 |
| Aug 22, 2024 | 5.84 | 6.19 | 5.69 | 6.10 | 6.10 | 381,500 |
| Aug 21, 2024 | 6.02 | 6.16 | 5.90 | 5.90 | 5.90 | 332,600 |
| Aug 20, 2024 | 6.13 | 6.18 | 5.75 | 5.98 | 5.98 | 400,100 |
| Aug 19, 2024 | 5.74 | 6.02 | 5.74 | 5.96 | 5.96 | 263,300 |
| Aug 16, 2024 | 5.69 | 5.82 | 5.58 | 5.74 | 5.74 | 431,700 |
| Aug 15, 2024 | 6.39 | 6.41 | 5.73 | 5.75 | 5.75 | 382,500 |
| Aug 14, 2024 | 6.07 | 6.29 | 5.76 | 6.25 | 6.25 | 743,900 |
| Aug 13, 2024 | 5.59 | 6.07 | 5.56 | 6.05 | 6.05 | 602,500 |
| Aug 12, 2024 | 5.75 | 5.81 | 5.21 | 5.57 | 5.57 | 1,002,400 |
| Aug 09, 2024 | 5.64 | 5.74 | 5.45 | 5.73 | 5.73 | 464,000 |
| Aug 08, 2024 | 5.31 | 6.00 | 5.31 | 5.63 | 5.63 | 895,600 |
| Aug 07, 2024 | 5.85 | 5.89 | 4.86 | 5.34 | 5.34 | 2,905,600 |
| Aug 06, 2024 | 6.67 | 7.06 | 6.60 | 6.84 | 6.84 | 377,800 |
| Aug 05, 2024 | 6.55 | 6.89 | 6.35 | 6.66 | 6.66 | 437,600 |
| Aug 02, 2024 | 7.28 | 7.42 | 6.88 | 7.05 | 7.05 | 523,000 |
| Aug 01, 2024 | 7.88 | 7.97 | 7.44 | 7.53 | 7.53 | 259,100 |
| Jul 31, 2024 | 7.56 | 8.19 | 7.49 | 7.96 | 7.96 | 859,600 |
| Jul 30, 2024 | 7.78 | 7.84 | 7.35 | 7.38 | 7.38 | 319,000 |
| Jul 29, 2024 | 8.11 | 8.17 | 7.66 | 7.81 | 7.81 | 265,700 |
| Jul 26, 2024 | 8.11 | 8.19 | 7.90 | 8.10 | 8.10 | 184,500 |
| Jul 25, 2024 | 8.02 | 8.02 | 7.73 | 7.97 | 7.97 | 356,900 |
| Jul 24, 2024 | 8.51 | 8.55 | 7.86 | 7.96 | 7.96 | 499,600 |
| Jul 23, 2024 | 8.65 | 8.77 | 8.37 | 8.41 | 8.41 | 382,300 |
| Jul 22, 2024 | 8.66 | 9.20 | 8.58 | 8.76 | 8.76 | 748,400 |
| Jul 19, 2024 | 8.53 | 8.67 | 8.34 | 8.64 | 8.64 | 257,500 |
| Jul 18, 2024 | 8.66 | 8.76 | 8.44 | 8.53 | 8.53 | 356,600 |
| Jul 17, 2024 | 9.00 | 9.18 | 8.69 | 8.71 | 8.71 | 678,100 |
| Jul 16, 2024 | 8.73 | 9.03 | 8.49 | 9.01 | 9.01 | 756,500 |
| Jul 15, 2024 | 8.10 | 9.05 | 8.01 | 8.73 | 8.73 | 857,300 |
| Jul 12, 2024 | 8.19 | 8.26 | 7.82 | 8.16 | 8.16 | 466,500 |
| Jul 11, 2024 | 7.75 | 8.16 | 7.66 | 8.12 | 8.12 | 540,000 |
| Jul 10, 2024 | 7.21 | 7.64 | 7.05 | 7.63 | 7.63 | 638,000 |
| Jul 09, 2024 | 7.40 | 7.57 | 7.13 | 7.18 | 7.18 | 375,200 |
| Jul 08, 2024 | 7.34 | 7.42 | 7.08 | 7.39 | 7.39 | 437,600 |
| Jul 05, 2024 | 7.78 | 7.78 | 7.30 | 7.39 | 7.39 | 390,200 |
| Jul 03, 2024 | 7.99 | 8.10 | 7.74 | 7.82 | 7.82 | 196,400 |
| Jul 02, 2024 | 8.39 | 8.40 | 7.78 | 7.98 | 7.98 | 391,600 |
| Jul 01, 2024 | 7.87 | 8.35 | 7.78 | 8.25 | 8.25 | 878,400 |
| Jun 28, 2024 | 7.21 | 7.83 | 7.12 | 7.77 | 7.77 | 940,200 |
| Jun 27, 2024 | 7.00 | 7.15 | 6.89 | 7.13 | 7.13 | 416,200 |
| Jun 26, 2024 | 7.20 | 7.21 | 6.92 | 6.99 | 6.99 | 528,700 |
| Jun 25, 2024 | 7.27 | 7.38 | 7.13 | 7.22 | 7.22 | 564,200 |
| Jun 24, 2024 | 7.62 | 7.70 | 7.30 | 7.32 | 7.32 | 411,800 |
| Jun 21, 2024 | 7.75 | 7.88 | 7.48 | 7.61 | 7.61 | 643,500 |
| Jun 20, 2024 | 7.54 | 8.23 | 7.46 | 7.70 | 7.70 | 366,300 |
| Jun 18, 2024 | 7.23 | 7.55 | 7.15 | 7.55 | 7.55 | 604,200 |
| Jun 17, 2024 | 7.61 | 7.70 | 7.32 | 7.36 | 7.36 | 439,400 |
| Jun 14, 2024 | 7.65 | 8.02 | 7.61 | 7.64 | 7.64 | 334,300 |
| Jun 13, 2024 | 7.83 | 7.99 | 7.68 | 7.78 | 7.78 | 209,000 |
| Jun 12, 2024 | 8.12 | 8.20 | 7.71 | 7.83 | 7.83 | 313,900 |
| Jun 11, 2024 | 8.18 | 8.25 | 7.91 | 7.93 | 7.93 | 280,000 |
| Jun 10, 2024 | 8.20 | 8.53 | 8.04 | 8.26 | 8.26 | 266,500 |
| Jun 07, 2024 | 8.64 | 8.73 | 8.19 | 8.24 | 8.24 | 430,900 |
| Jun 06, 2024 | 8.67 | 9.18 | 8.61 | 8.82 | 8.82 | 432,900 |
| Jun 05, 2024 | 8.60 | 8.88 | 8.45 | 8.74 | 8.74 | 353,500 |
| Jun 04, 2024 | 8.58 | 8.93 | 8.28 | 8.59 | 8.59 | 1,039,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.