Hallador Energy Company (HNRG) NASDAQ

16.27

-0.1(-0.61%)

Updated at August 18 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.2516.3716.3717.5116.21.16M
August 14, 202517.717.1617.1617.7716.67925,000
August 13, 202518.317.7717.7718.3417.011.09M
August 12, 202522.0118.2618.2622.0117.432.06M
August 11, 202521.4919.6219.6221.5119.271.68M
August 08, 202520.6921.2221.2221.3820.041.82M
August 07, 202518.719.9719.9720.0118.461.09M
August 06, 202518.718.718.718.8818.42372,000
August 05, 202518.0618.6718.6718.7717.93462,043
August 04, 202516.9618.0318.0318.0616.82764,800
August 01, 202517.3716.9316.9317.3716.321.14M
July 31, 202516.6517.6417.6417.816.59702,917
July 30, 202516.6216.7116.7117.0316.47467,921
July 29, 20251716.6716.6717.0316.56456,900
July 28, 202516.2316.8216.8216.9315.7526,400
July 25, 202516.6316.1916.1916.7116.08384,034
July 24, 202516.8416.7116.711716.31600,163
July 23, 202515.9416.8316.8317.1215.86991,200
July 22, 202515.7515.8415.8416.1115.49849,760
July 21, 202515.9715.6415.6416.215.59351,600
July 18, 202515.6115.7915.7916.6715.3597,400
July 17, 20251515.3715.3715.5514.88971,308
July 16, 202515.5815.0215.0215.5814.87409,707
July 15, 202515.5615.4315.4315.6415.02358,400
July 14, 20251615.4615.4616.2115.45399,165
July 11, 202515.8116.0216.0216.0415.6318,421
July 10, 202515.815.8415.8416.1215.58537,300
July 09, 202516.4215.8915.8916.4315.85514,546
July 08, 202516.416.3216.3216.7915.81907,100
July 07, 202516.0816.416.416.715.81659,400
July 03, 202515.9216.216.216.2315.59429,216
July 02, 202515.4115.8515.8515.9115.11556,139
July 01, 202515.8315.3415.3415.8615.24590,896
June 30, 202515.2915.8315.8316.1115.06705,638
June 27, 202515.2615.3415.3415.58151.97M
June 26, 202514.7215.1815.1815.2214.59564,563
June 25, 202514.7914.6514.6514.8314.42762,400
June 24, 202515.1814.8614.8615.1814.7528,100
June 23, 202515.3515.0315.0315.6314.64628,600
June 20, 202516.3615.3215.3216.415.3772,763
June 18, 202516.0516.2916.2916.3615.93504,909
June 17, 202516.1516.0616.0616.7515.92718,400
June 16, 202516.1816.116.116.4515.99440,700
June 13, 202516.1716.1816.1816.4515.98485,900
June 12, 202516.2516.1616.1616.4515.88590,600
June 11, 202516.0816.1916.1916.5916512,330
June 10, 202517.0316.0816.0817.0315.98857,346
June 09, 202517.3516.916.917.3816.55795,700
June 06, 202516.917.3217.3217.4616.77509,219
June 05, 202516.8916.8116.8116.9716.45638,900
June 04, 202516.616.8816.8816.9815.31.29M
June 03, 202517.6617.1117.1117.9816.9687,216
June 02, 202517.6317.5417.5418.0317.42567,419
May 30, 202517.517.2517.2517.5517.15799,844
May 29, 202517.9917.5517.5517.9917.18550,134
May 28, 202518.0117.9417.9418.1917.57738,200
May 27, 202517.7818.118.118.3317.63972,535
May 23, 202515.0417.4517.4517.8715.012.1M
May 22, 202519.3718.8318.8319.3718.45823,700
May 21, 202518.7419.419.419.7118.53771,602
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved