Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Hallador Energy Company - Common Stock (HNRG)

19.26
+19.26 (1013584.21%)
NASDAQ· Last Trade: May 31st, 1:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/10/202615.2415.3415.0215.20471,15915.20
4/09/202615.6115.8415.1615.27594,96115.27
4/08/202615.9216.3615.3315.73762,88915.73
4/07/202616.0116.1315.5615.64703,63815.64
4/06/202615.9416.5115.8516.08803,89216.08
4/02/202615.8416.1815.4415.83964,16415.83
4/01/202616.3816.6115.8015.87986,34715.87
3/31/202616.8016.9515.9216.281,223,69916.28
3/30/202617.4717.8716.7416.80766,87616.80
3/27/202618.3518.9917.3017.571,516,53317.57
3/26/202618.7419.7218.1718.382,745,68318.38
3/25/202616.6317.6516.6017.63778,83917.63
3/24/202615.6316.9015.6316.63783,71316.63
3/23/202615.7416.4015.6515.72612,29115.72
3/20/202616.5616.5615.3315.721,688,30715.72
3/19/202616.4017.6116.0116.81930,28716.81
3/18/202616.4016.6315.9916.42682,93616.42
3/17/202616.1016.8915.7616.75965,84816.75
3/16/202617.2717.8015.4015.971,811,56415.97
3/13/202617.4518.5015.9117.102,471,74017.10
3/12/202618.5820.1518.4719.33895,74219.33
3/11/202618.8219.2618.2718.92626,52818.92
3/10/202618.6219.8118.4819.09731,80219.09
3/09/202619.4019.5218.5318.85457,29318.85
3/06/202619.5020.6719.2119.69651,55919.69
3/05/202618.7419.8718.3519.73688,73219.73
3/04/202618.8819.3418.5418.95333,37418.95
3/03/202618.1418.8017.8818.76612,52418.76
3/02/202618.2219.2518.1918.97349,14218.97