Hallador Energy Company - Common Stock (HNRG)

16.33
-0.21 (-1.27%)
NASDAQ· Last Trade: Jul 11th, 12:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202616.4516.5616.1716.33382,99316.33
7/09/202616.2816.9516.0016.54461,40716.54
7/08/202615.4216.3315.4216.09911,46716.09
7/07/202616.2216.3015.3115.53944,06215.53
7/06/202616.3916.8815.9216.48776,50016.48
7/02/202617.0017.2615.9516.25870,65316.25
7/01/202617.8218.1816.7716.791,314,61516.79
6/30/202616.9417.6216.7317.39947,35517.39
6/29/202617.1917.6016.7516.93741,94016.93
6/26/202618.1418.4417.3217.531,227,93517.53
6/25/202617.7918.3117.3818.15572,15718.15
6/24/202617.7417.8716.9517.701,027,81417.70
6/23/202618.3819.2417.7117.73634,31017.73
6/22/202619.2719.2718.0118.931,120,87718.93
6/18/202618.5119.8618.4519.451,583,59919.45
6/17/202617.1918.1717.1917.67811,92617.67
6/16/202616.4517.4216.3717.30888,65017.30
6/15/202616.5916.8916.1116.45697,43916.45
6/12/202616.2716.7316.2016.44512,51516.44
6/11/202615.9516.3615.8216.13737,61416.13
6/10/202616.1216.5415.6815.81696,56915.81
6/09/202617.0917.1815.6616.19833,64716.19
6/08/202617.5717.7316.8816.92525,91016.92
6/05/202618.5418.5516.3116.661,245,00416.66
6/04/202618.3519.1917.7218.95887,99118.95
6/03/202618.6418.6417.8218.14617,29118.14
6/02/202619.3520.0618.8318.88713,11118.88
6/01/202619.1619.3618.8119.01475,08019.01
5/29/20260.0019.8919.0819.26579,89819.26
5/28/202619.3819.8719.2219.78583,76819.78
5/27/202618.7719.7718.5219.63772,12519.63
5/26/202618.3219.0418.1819.02721,70919.02
5/22/202617.9018.5917.8417.96634,56817.96
5/21/202617.4018.1117.2617.78574,09417.78
5/20/202618.1018.2517.1617.61940,83717.61
5/19/202618.3718.4117.4018.01640,02318.01
5/18/202618.1718.8118.0918.30705,62518.30
5/15/202619.0719.2318.1318.15805,13318.15
5/14/202619.4119.4118.6519.391,193,42219.39
5/13/202619.9319.9718.8519.421,094,03919.42
5/12/202619.0619.8818.5519.75888,71119.75
5/11/202618.7319.4018.5119.32892,08019.32
5/08/202618.8319.9018.3718.811,036,93418.81
5/07/202621.7122.4018.5418.872,989,98918.87
5/06/202617.4318.9617.0718.552,676,13218.55
5/05/202615.8117.9015.7517.662,414,93417.66
5/04/202615.6816.1115.4015.56592,65515.56
5/01/202615.3915.8515.3515.62712,07715.62
4/30/202615.1515.7115.1215.53888,61115.53
4/29/202615.6315.9415.1315.161,116,08715.16
4/28/202616.1616.2915.3315.46975,29815.46
4/27/202615.8716.4515.8716.39737,63916.39
4/24/202615.7615.9915.5515.97818,59915.97
4/23/202616.0516.8015.8215.94983,07115.94
4/22/202615.9316.1315.6816.05676,58816.05
4/21/202615.3116.0515.1515.841,149,84215.84
4/20/202615.7315.8214.8915.20925,40415.20
4/17/202616.5616.7615.4715.751,609,18015.75
4/16/202616.0016.6415.7516.581,332,80816.58
4/15/202615.1916.0615.1015.82801,88315.82
4/14/202615.4715.9214.6815.09850,26215.09
4/13/202615.0715.6314.8515.16501,02515.16