Hallador Energy Company (HNRG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.17 | 5.25 | 5.09 | 5.17 | 5.17 | 245,982 |
| May 02, 2024 | 5.13 | 5.32 | 5.10 | 5.12 | 5.12 | 175,900 |
| May 01, 2024 | 5.13 | 5.24 | 5.03 | 5.10 | 5.10 | 255,400 |
| Apr 30, 2024 | 5.18 | 5.21 | 5.00 | 5.11 | 5.11 | 304,400 |
| Apr 29, 2024 | 5.28 | 5.32 | 5.16 | 5.21 | 5.21 | 474,100 |
| Apr 26, 2024 | 4.83 | 5.29 | 4.81 | 5.17 | 5.17 | 349,800 |
| Apr 25, 2024 | 4.81 | 4.84 | 4.59 | 4.82 | 4.82 | 188,000 |
| Apr 24, 2024 | 4.79 | 4.96 | 4.72 | 4.82 | 4.82 | 244,300 |
| Apr 23, 2024 | 4.96 | 4.96 | 4.72 | 4.84 | 4.84 | 262,700 |
| Apr 22, 2024 | 4.80 | 5.11 | 4.70 | 4.99 | 4.99 | 337,500 |
| Apr 19, 2024 | 4.60 | 4.86 | 4.59 | 4.82 | 4.82 | 252,600 |
| Apr 18, 2024 | 4.51 | 4.60 | 4.33 | 4.60 | 4.60 | 238,600 |
| Apr 17, 2024 | 4.58 | 4.87 | 4.48 | 4.51 | 4.51 | 240,100 |
| Apr 16, 2024 | 4.50 | 4.60 | 4.45 | 4.56 | 4.56 | 193,700 |
| Apr 15, 2024 | 4.71 | 4.71 | 4.49 | 4.54 | 4.54 | 248,000 |
| Apr 12, 2024 | 4.77 | 4.98 | 4.68 | 4.71 | 4.71 | 219,200 |
| Apr 11, 2024 | 4.77 | 4.94 | 4.74 | 4.77 | 4.77 | 228,200 |
| Apr 10, 2024 | 4.84 | 4.84 | 4.63 | 4.82 | 4.82 | 335,400 |
| Apr 09, 2024 | 4.92 | 4.99 | 4.82 | 4.91 | 4.91 | 229,800 |
| Apr 08, 2024 | 5.08 | 5.20 | 4.87 | 4.93 | 4.93 | 352,300 |
| Apr 05, 2024 | 4.91 | 5.13 | 4.75 | 5.08 | 5.08 | 412,000 |
| Apr 04, 2024 | 5.13 | 5.20 | 4.87 | 4.90 | 4.90 | 409,500 |
| Apr 03, 2024 | 4.83 | 5.18 | 4.76 | 5.10 | 5.10 | 417,700 |
| Apr 02, 2024 | 4.76 | 4.90 | 4.73 | 4.78 | 4.78 | 339,800 |
| Apr 01, 2024 | 5.34 | 5.37 | 4.78 | 4.80 | 4.80 | 450,200 |
| Mar 28, 2024 | 5.22 | 5.50 | 5.22 | 5.33 | 5.33 | 342,600 |
| Mar 27, 2024 | 5.04 | 5.32 | 4.95 | 5.21 | 5.21 | 538,400 |
| Mar 26, 2024 | 5.11 | 5.60 | 4.97 | 5.04 | 5.04 | 841,600 |
| Mar 25, 2024 | 5.05 | 5.06 | 4.50 | 4.91 | 4.91 | 778,900 |
| Mar 22, 2024 | 5.41 | 5.41 | 5.05 | 5.05 | 5.05 | 419,100 |
| Mar 21, 2024 | 5.34 | 5.60 | 5.24 | 5.41 | 5.41 | 508,600 |
| Mar 20, 2024 | 5.40 | 5.42 | 5.08 | 5.33 | 5.33 | 603,900 |
| Mar 19, 2024 | 5.79 | 5.80 | 5.42 | 5.49 | 5.49 | 667,900 |
| Mar 18, 2024 | 6.50 | 6.50 | 5.78 | 5.86 | 5.86 | 701,800 |
| Mar 15, 2024 | 7.26 | 7.29 | 6.05 | 6.54 | 6.54 | 1,051,500 |
| Mar 14, 2024 | 7.56 | 8.00 | 6.30 | 7.30 | 7.30 | 680,900 |
| Mar 13, 2024 | 7.86 | 8.03 | 7.75 | 7.82 | 7.82 | 281,000 |
| Mar 12, 2024 | 7.97 | 7.97 | 7.65 | 7.77 | 7.77 | 298,300 |
| Mar 11, 2024 | 8.43 | 8.43 | 7.93 | 7.94 | 7.94 | 329,800 |
| Mar 08, 2024 | 8.85 | 8.93 | 8.25 | 8.39 | 8.39 | 388,600 |
| Mar 07, 2024 | 8.49 | 9.00 | 8.44 | 8.81 | 8.81 | 238,800 |
| Mar 06, 2024 | 8.36 | 8.63 | 8.19 | 8.44 | 8.44 | 454,200 |
| Mar 05, 2024 | 7.94 | 8.32 | 7.94 | 8.23 | 8.23 | 386,400 |
| Mar 04, 2024 | 7.82 | 8.23 | 7.78 | 7.95 | 7.95 | 330,900 |
| Mar 01, 2024 | 7.64 | 7.88 | 7.61 | 7.82 | 7.82 | 317,700 |
| Feb 29, 2024 | 7.38 | 7.63 | 7.32 | 7.60 | 7.60 | 620,500 |
| Feb 28, 2024 | 7.31 | 7.35 | 7.15 | 7.28 | 7.28 | 219,100 |
| Feb 27, 2024 | 7.09 | 7.46 | 7.09 | 7.35 | 7.35 | 249,100 |
| Feb 26, 2024 | 7.12 | 7.12 | 6.85 | 7.04 | 7.04 | 289,500 |
| Feb 23, 2024 | 7.31 | 7.43 | 7.20 | 7.21 | 7.21 | 209,700 |
| Feb 22, 2024 | 7.47 | 7.65 | 7.33 | 7.40 | 7.40 | 273,800 |
| Feb 21, 2024 | 7.30 | 7.53 | 7.30 | 7.47 | 7.47 | 198,200 |
| Feb 20, 2024 | 7.48 | 7.50 | 7.26 | 7.34 | 7.34 | 225,000 |
| Feb 16, 2024 | 7.58 | 7.58 | 7.31 | 7.47 | 7.47 | 220,100 |
| Feb 15, 2024 | 7.38 | 7.52 | 7.32 | 7.47 | 7.47 | 238,400 |
| Feb 14, 2024 | 7.25 | 7.38 | 7.07 | 7.32 | 7.32 | 188,100 |
| Feb 13, 2024 | 7.57 | 7.57 | 7.15 | 7.20 | 7.20 | 269,700 |
| Feb 12, 2024 | 7.40 | 7.73 | 7.39 | 7.66 | 7.66 | 270,100 |
| Feb 09, 2024 | 7.55 | 7.55 | 7.23 | 7.43 | 7.43 | 191,000 |
| Feb 08, 2024 | 7.35 | 7.62 | 7.19 | 7.56 | 7.56 | 223,800 |
| Feb 07, 2024 | 7.30 | 7.45 | 7.16 | 7.39 | 7.39 | 385,900 |
| Feb 06, 2024 | 7.65 | 7.66 | 7.26 | 7.30 | 7.30 | 312,100 |
| Feb 05, 2024 | 8.22 | 8.22 | 7.64 | 7.67 | 7.67 | 392,200 |
| Feb 02, 2024 | 8.85 | 8.85 | 8.26 | 8.26 | 8.26 | 152,800 |
| Feb 01, 2024 | 8.63 | 8.79 | 8.48 | 8.72 | 8.72 | 233,100 |
| Jan 31, 2024 | 8.96 | 9.03 | 8.51 | 8.53 | 8.53 | 222,100 |
| Jan 30, 2024 | 8.62 | 8.96 | 8.51 | 8.92 | 8.92 | 244,700 |
| Jan 29, 2024 | 8.87 | 9.10 | 8.61 | 8.63 | 8.63 | 259,400 |
| Jan 26, 2024 | 8.86 | 8.98 | 8.57 | 8.73 | 8.73 | 275,500 |
| Jan 25, 2024 | 9.18 | 9.20 | 8.75 | 8.83 | 8.83 | 239,400 |
| Jan 24, 2024 | 8.85 | 9.18 | 8.82 | 9.09 | 9.09 | 340,300 |
| Jan 23, 2024 | 8.77 | 8.80 | 8.69 | 8.71 | 8.71 | 180,800 |
| Jan 22, 2024 | 8.90 | 8.97 | 8.74 | 8.76 | 8.76 | 203,800 |
| Jan 19, 2024 | 8.75 | 9.06 | 8.68 | 8.89 | 8.89 | 208,600 |
| Jan 18, 2024 | 8.42 | 8.79 | 8.34 | 8.73 | 8.73 | 276,500 |
| Jan 17, 2024 | 8.08 | 8.44 | 7.95 | 8.42 | 8.42 | 339,800 |
| Jan 16, 2024 | 8.27 | 8.34 | 8.10 | 8.18 | 8.18 | 347,700 |
| Jan 12, 2024 | 8.49 | 8.68 | 8.24 | 8.41 | 8.41 | 259,600 |
| Jan 11, 2024 | 8.56 | 8.59 | 8.18 | 8.39 | 8.39 | 419,400 |
| Jan 10, 2024 | 8.79 | 8.79 | 8.47 | 8.57 | 8.57 | 396,600 |
| Jan 09, 2024 | 8.91 | 9.08 | 8.70 | 8.80 | 8.80 | 587,400 |
| Jan 08, 2024 | 9.19 | 9.19 | 8.70 | 8.90 | 8.90 | 416,900 |
| Jan 05, 2024 | 9.42 | 9.53 | 9.26 | 9.28 | 9.28 | 277,000 |
| Jan 04, 2024 | 9.37 | 9.75 | 9.36 | 9.45 | 9.45 | 486,100 |
| Jan 03, 2024 | 9.21 | 9.35 | 8.97 | 9.24 | 9.24 | 446,800 |
| Jan 02, 2024 | 9.00 | 9.55 | 8.99 | 9.20 | 9.20 | 831,400 |
| Dec 29, 2023 | 8.93 | 8.96 | 8.73 | 8.84 | 8.84 | 1,233,600 |
| Dec 28, 2023 | 8.99 | 9.00 | 8.81 | 8.95 | 8.95 | 387,100 |
| Dec 27, 2023 | 8.97 | 9.13 | 8.96 | 9.01 | 9.01 | 339,800 |
| Dec 26, 2023 | 9.15 | 9.20 | 8.90 | 8.99 | 8.99 | 280,700 |
| Dec 22, 2023 | 9.15 | 9.20 | 8.78 | 9.10 | 9.10 | 827,900 |
| Dec 21, 2023 | 9.07 | 9.35 | 9.07 | 9.22 | 9.22 | 534,300 |
| Dec 20, 2023 | 9.35 | 9.65 | 9.03 | 9.06 | 9.06 | 578,900 |
| Dec 19, 2023 | 9.40 | 9.52 | 9.14 | 9.32 | 9.32 | 873,500 |
| Dec 18, 2023 | 10.10 | 10.23 | 9.31 | 9.35 | 9.35 | 1,076,900 |
| Dec 15, 2023 | 10.85 | 10.93 | 9.97 | 10.05 | 10.05 | 536,500 |
| Dec 14, 2023 | 11.00 | 11.38 | 10.73 | 10.77 | 10.77 | 446,000 |
| Dec 13, 2023 | 10.94 | 11.31 | 10.66 | 10.77 | 10.77 | 880,900 |
| Dec 12, 2023 | 11.17 | 11.17 | 10.69 | 10.81 | 10.81 | 237,800 |
| Dec 11, 2023 | 11.76 | 11.76 | 11.04 | 11.20 | 11.20 | 286,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.