NasdaqCM - Nasdaq Real Time Price • USD
Hallador Energy Company (HNRG)
As of 1:24 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.7900 | 4.9200 | 4.7200 | 4.9200 | 4.9200 | 88,769 |
| Apr 23, 2024 | 4.9600 | 4.9600 | 4.7250 | 4.8400 | 4.8400 | 262,700 |
| Apr 22, 2024 | 4.8000 | 5.1100 | 4.7000 | 4.9850 | 4.9850 | 337,500 |
| Apr 19, 2024 | 4.6000 | 4.8600 | 4.5950 | 4.8200 | 4.8200 | 252,600 |
| Apr 18, 2024 | 4.5100 | 4.6000 | 4.3320 | 4.6000 | 4.6000 | 238,600 |
| Apr 17, 2024 | 4.5800 | 4.8720 | 4.4800 | 4.5100 | 4.5100 | 240,100 |
| Apr 16, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 193,700 |
| Apr 15, 2024 | 4.7100 | 4.7100 | 4.4900 | 4.5400 | 4.5400 | 248,000 |
| Apr 12, 2024 | 4.7700 | 4.9800 | 4.6800 | 4.7100 | 4.7100 | 219,200 |
| Apr 11, 2024 | 4.7700 | 4.9400 | 4.7400 | 4.7700 | 4.7700 | 228,200 |
| Apr 10, 2024 | 4.8400 | 4.8400 | 4.6300 | 4.8200 | 4.8200 | 335,400 |
| Apr 9, 2024 | 4.9200 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 229,800 |
| Apr 8, 2024 | 5.0800 | 5.2000 | 4.8700 | 4.9300 | 4.9300 | 352,300 |
| Apr 5, 2024 | 4.9100 | 5.1250 | 4.7500 | 5.0800 | 5.0800 | 412,000 |
| Apr 4, 2024 | 5.1300 | 5.2000 | 4.8700 | 4.9000 | 4.9000 | 409,500 |
| Apr 3, 2024 | 4.8300 | 5.1850 | 4.7650 | 5.1000 | 5.1000 | 417,700 |
| Apr 2, 2024 | 4.7600 | 4.9000 | 4.7260 | 4.7750 | 4.7750 | 339,800 |
| Apr 1, 2024 | 5.3400 | 5.3700 | 4.7800 | 4.8000 | 4.8000 | 450,200 |
| Mar 28, 2024 | 5.2200 | 5.5000 | 5.2200 | 5.3300 | 5.3300 | 342,600 |
| Mar 27, 2024 | 5.0400 | 5.3170 | 4.9500 | 5.2100 | 5.2100 | 538,400 |
| Mar 26, 2024 | 5.1100 | 5.6000 | 4.9700 | 5.0400 | 5.0400 | 841,600 |
| Mar 25, 2024 | 5.0500 | 5.0600 | 4.5000 | 4.9100 | 4.9100 | 778,900 |
| Mar 22, 2024 | 5.4100 | 5.4100 | 5.0500 | 5.0500 | 5.0500 | 419,100 |
| Mar 21, 2024 | 5.3400 | 5.6000 | 5.2400 | 5.4100 | 5.4100 | 508,600 |
| Mar 20, 2024 | 5.4000 | 5.4200 | 5.0800 | 5.3300 | 5.3300 | 603,900 |
| Mar 19, 2024 | 5.7900 | 5.8000 | 5.4200 | 5.4900 | 5.4900 | 667,900 |
| Mar 18, 2024 | 6.5000 | 6.5000 | 5.7800 | 5.8600 | 5.8600 | 701,800 |
| Mar 15, 2024 | 7.2600 | 7.2900 | 6.0500 | 6.5400 | 6.5400 | 1,051,500 |
| Mar 14, 2024 | 7.5600 | 8.0000 | 6.3000 | 7.3000 | 7.3000 | 680,900 |
| Mar 13, 2024 | 7.8600 | 8.0300 | 7.7500 | 7.8200 | 7.8200 | 281,000 |
| Mar 12, 2024 | 7.9700 | 7.9700 | 7.6500 | 7.7700 | 7.7700 | 298,300 |
| Mar 11, 2024 | 8.4300 | 8.4300 | 7.9300 | 7.9400 | 7.9400 | 329,800 |
| Mar 8, 2024 | 8.8500 | 8.9320 | 8.2520 | 8.3900 | 8.3900 | 388,600 |
| Mar 7, 2024 | 8.4900 | 9.0000 | 8.4400 | 8.8100 | 8.8100 | 238,800 |
| Mar 6, 2024 | 8.3600 | 8.6300 | 8.1900 | 8.4400 | 8.4400 | 454,200 |
| Mar 5, 2024 | 7.9400 | 8.3200 | 7.9400 | 8.2300 | 8.2300 | 386,400 |
| Mar 4, 2024 | 7.8200 | 8.2290 | 7.7800 | 7.9500 | 7.9500 | 330,900 |
| Mar 1, 2024 | 7.6400 | 7.8800 | 7.6100 | 7.8200 | 7.8200 | 317,700 |
| Feb 29, 2024 | 7.3800 | 7.6300 | 7.3250 | 7.6000 | 7.6000 | 620,500 |
| Feb 28, 2024 | 7.3100 | 7.3500 | 7.1500 | 7.2800 | 7.2800 | 219,100 |
| Feb 27, 2024 | 7.0900 | 7.4600 | 7.0900 | 7.3500 | 7.3500 | 249,100 |
| Feb 26, 2024 | 7.1200 | 7.1200 | 6.8500 | 7.0400 | 7.0400 | 289,500 |
| Feb 23, 2024 | 7.3100 | 7.4350 | 7.2000 | 7.2100 | 7.2100 | 209,700 |
| Feb 22, 2024 | 7.4700 | 7.6500 | 7.3300 | 7.4000 | 7.4000 | 273,800 |
| Feb 21, 2024 | 7.3000 | 7.5250 | 7.3000 | 7.4700 | 7.4700 | 198,200 |
| Feb 20, 2024 | 7.4800 | 7.5000 | 7.2600 | 7.3400 | 7.3400 | 225,000 |
| Feb 16, 2024 | 7.5800 | 7.5800 | 7.3100 | 7.4700 | 7.4700 | 220,100 |
| Feb 15, 2024 | 7.3800 | 7.5230 | 7.3200 | 7.4700 | 7.4700 | 238,400 |
| Feb 14, 2024 | 7.2500 | 7.3800 | 7.0700 | 7.3200 | 7.3200 | 188,100 |
| Feb 13, 2024 | 7.5700 | 7.5700 | 7.1490 | 7.2000 | 7.2000 | 269,700 |
| Feb 12, 2024 | 7.4000 | 7.7300 | 7.3900 | 7.6600 | 7.6600 | 270,100 |
| Feb 9, 2024 | 7.5500 | 7.5500 | 7.2300 | 7.4300 | 7.4300 | 191,000 |
| Feb 8, 2024 | 7.3500 | 7.6200 | 7.1900 | 7.5600 | 7.5600 | 223,800 |
| Feb 7, 2024 | 7.3000 | 7.4500 | 7.1650 | 7.3900 | 7.3900 | 385,900 |
| Feb 6, 2024 | 7.6500 | 7.6600 | 7.2600 | 7.3000 | 7.3000 | 312,100 |
| Feb 5, 2024 | 8.2200 | 8.2200 | 7.6400 | 7.6700 | 7.6700 | 392,200 |
| Feb 2, 2024 | 8.8500 | 8.8500 | 8.2600 | 8.2600 | 8.2600 | 152,800 |
| Feb 1, 2024 | 8.6300 | 8.7900 | 8.4800 | 8.7200 | 8.7200 | 233,100 |
| Jan 31, 2024 | 8.9600 | 9.0300 | 8.5100 | 8.5300 | 8.5300 | 222,100 |
| Jan 30, 2024 | 8.6200 | 8.9600 | 8.5050 | 8.9200 | 8.9200 | 244,700 |
| Jan 29, 2024 | 8.8700 | 9.1000 | 8.6100 | 8.6300 | 8.6300 | 259,400 |
| Jan 26, 2024 | 8.8600 | 8.9800 | 8.5700 | 8.7300 | 8.7300 | 275,500 |
| Jan 25, 2024 | 9.1800 | 9.2000 | 8.7500 | 8.8300 | 8.8300 | 239,400 |
| Jan 24, 2024 | 8.8500 | 9.1800 | 8.8200 | 9.0900 | 9.0900 | 340,300 |
| Jan 23, 2024 | 8.7700 | 8.8000 | 8.6900 | 8.7100 | 8.7100 | 180,800 |
| Jan 22, 2024 | 8.9000 | 8.9730 | 8.7400 | 8.7600 | 8.7600 | 203,800 |
| Jan 19, 2024 | 8.7500 | 9.0550 | 8.6800 | 8.8900 | 8.8900 | 208,600 |
| Jan 18, 2024 | 8.4200 | 8.7900 | 8.3400 | 8.7300 | 8.7300 | 276,500 |
| Jan 17, 2024 | 8.0800 | 8.4400 | 7.9500 | 8.4200 | 8.4200 | 339,800 |
| Jan 16, 2024 | 8.2700 | 8.3400 | 8.1000 | 8.1800 | 8.1800 | 347,700 |
| Jan 12, 2024 | 8.4900 | 8.6800 | 8.2400 | 8.4100 | 8.4100 | 259,600 |
| Jan 11, 2024 | 8.5600 | 8.5900 | 8.1750 | 8.3900 | 8.3900 | 419,400 |
| Jan 10, 2024 | 8.7900 | 8.7900 | 8.4700 | 8.5700 | 8.5700 | 396,600 |
| Jan 9, 2024 | 8.9100 | 9.0800 | 8.7030 | 8.8000 | 8.8000 | 587,400 |
| Jan 8, 2024 | 9.1900 | 9.1900 | 8.7000 | 8.9000 | 8.9000 | 416,900 |
| Jan 5, 2024 | 9.4200 | 9.5300 | 9.2600 | 9.2800 | 9.2800 | 277,000 |
| Jan 4, 2024 | 9.3700 | 9.7500 | 9.3600 | 9.4500 | 9.4500 | 486,100 |
| Jan 3, 2024 | 9.2100 | 9.3500 | 8.9700 | 9.2400 | 9.2400 | 446,800 |
| Jan 2, 2024 | 9.0000 | 9.5500 | 8.9900 | 9.2050 | 9.2050 | 831,400 |
| Dec 29, 2023 | 8.9300 | 8.9600 | 8.7300 | 8.8400 | 8.8400 | 1,233,600 |
| Dec 28, 2023 | 8.9900 | 9.0000 | 8.8100 | 8.9500 | 8.9500 | 387,100 |
| Dec 27, 2023 | 8.9700 | 9.1300 | 8.9600 | 9.0050 | 9.0050 | 339,800 |
| Dec 26, 2023 | 9.1500 | 9.2000 | 8.9000 | 8.9900 | 8.9900 | 280,700 |
| Dec 22, 2023 | 9.1500 | 9.2000 | 8.7800 | 9.1000 | 9.1000 | 827,900 |
| Dec 21, 2023 | 9.0700 | 9.3550 | 9.0700 | 9.2200 | 9.2200 | 534,300 |
| Dec 20, 2023 | 9.3500 | 9.6500 | 9.0300 | 9.0650 | 9.0650 | 578,900 |
| Dec 19, 2023 | 9.4000 | 9.5200 | 9.1400 | 9.3200 | 9.3200 | 873,500 |
| Dec 18, 2023 | 10.1000 | 10.2250 | 9.3100 | 9.3500 | 9.3500 | 1,076,900 |
| Dec 15, 2023 | 10.8500 | 10.9250 | 9.9700 | 10.0500 | 10.0500 | 536,500 |
| Dec 14, 2023 | 11.0000 | 11.3800 | 10.7340 | 10.7700 | 10.7700 | 446,000 |
| Dec 13, 2023 | 10.9400 | 11.3100 | 10.6600 | 10.7700 | 10.7700 | 880,900 |
| Dec 12, 2023 | 11.1700 | 11.1700 | 10.6880 | 10.8150 | 10.8150 | 237,800 |
| Dec 11, 2023 | 11.7600 | 11.7600 | 11.0420 | 11.2000 | 11.2000 | 286,400 |
| Dec 8, 2023 | 11.7300 | 11.9280 | 11.6500 | 11.7000 | 11.7000 | 109,700 |
| Dec 7, 2023 | 11.8900 | 11.9200 | 11.6200 | 11.6800 | 11.6800 | 202,800 |
| Dec 6, 2023 | 12.1400 | 12.6000 | 12.0000 | 12.0200 | 12.0200 | 175,700 |
| Dec 5, 2023 | 11.6700 | 12.1900 | 11.6700 | 12.1800 | 12.1800 | 210,400 |
| Dec 4, 2023 | 12.9200 | 12.9200 | 11.8870 | 11.9200 | 11.9200 | 254,600 |
| Dec 1, 2023 | 12.5200 | 13.0200 | 12.4750 | 12.9800 | 12.9800 | 336,900 |
| Nov 30, 2023 | 12.4300 | 12.8200 | 12.4000 | 12.6300 | 12.6300 | 544,000 |
| Nov 29, 2023 | 12.5000 | 12.5000 | 12.0800 | 12.4100 | 12.4100 | 359,600 |
| Nov 28, 2023 | 13.1000 | 13.1500 | 12.3100 | 12.4600 | 12.4600 | 207,900 |
| Nov 27, 2023 | 13.4500 | 13.4500 | 12.6200 | 13.0400 | 13.0400 | 250,400 |
| Nov 24, 2023 | 13.0600 | 13.5650 | 13.0100 | 13.3500 | 13.3500 | 74,200 |
| Nov 22, 2023 | 12.7800 | 13.2000 | 12.5010 | 13.1300 | 13.1300 | 153,000 |
| Nov 21, 2023 | 12.7600 | 12.9000 | 12.6600 | 12.8500 | 12.8500 | 173,700 |
| Nov 20, 2023 | 12.9100 | 12.9800 | 12.7000 | 12.7900 | 12.7900 | 198,100 |
| Nov 17, 2023 | 12.7300 | 13.0600 | 12.6710 | 12.7100 | 12.7100 | 193,100 |
| Nov 16, 2023 | 12.5800 | 12.7150 | 12.5400 | 12.5900 | 12.5900 | 154,300 |
| Nov 15, 2023 | 12.6300 | 12.9100 | 12.5500 | 12.5600 | 12.5600 | 198,900 |
| Nov 14, 2023 | 12.2300 | 12.6500 | 12.2300 | 12.5600 | 12.5600 | 257,800 |
| Nov 13, 2023 | 12.1900 | 12.4200 | 12.0100 | 12.1700 | 12.1700 | 261,400 |
| Nov 10, 2023 | 12.1300 | 12.3500 | 12.0600 | 12.2300 | 12.2300 | 226,000 |
| Nov 9, 2023 | 12.1400 | 12.7400 | 12.0200 | 12.1100 | 12.1100 | 256,600 |
| Nov 8, 2023 | 11.5500 | 12.3100 | 11.5350 | 12.2200 | 12.2200 | 361,800 |
| Nov 7, 2023 | 13.2500 | 13.2500 | 11.5200 | 11.7500 | 11.7500 | 655,600 |
| Nov 6, 2023 | 13.8000 | 13.8100 | 12.7300 | 13.3800 | 13.3800 | 385,000 |
| Nov 3, 2023 | 14.2400 | 14.4130 | 13.6300 | 13.7400 | 13.7400 | 249,500 |
| Nov 2, 2023 | 14.3300 | 14.5800 | 13.9400 | 14.0700 | 14.0700 | 206,700 |
| Nov 1, 2023 | 13.9600 | 14.3140 | 13.7630 | 14.1800 | 14.1800 | 139,700 |
| Oct 31, 2023 | 14.0800 | 14.1200 | 13.6790 | 13.9800 | 13.9800 | 163,400 |
| Oct 30, 2023 | 14.4800 | 14.5720 | 13.9900 | 14.1200 | 14.1200 | 158,400 |
| Oct 27, 2023 | 14.6100 | 14.6700 | 14.2700 | 14.4500 | 14.4500 | 182,100 |
| Oct 26, 2023 | 14.5800 | 14.7600 | 14.0300 | 14.5000 | 14.5000 | 221,100 |
| Oct 25, 2023 | 14.6100 | 15.0600 | 14.5100 | 14.7000 | 14.7000 | 191,600 |
| Oct 24, 2023 | 14.2700 | 14.8900 | 14.1800 | 14.6200 | 14.6200 | 237,100 |
| Oct 23, 2023 | 14.2400 | 14.3000 | 13.5600 | 14.1600 | 14.1600 | 389,600 |
| Oct 20, 2023 | 15.0500 | 15.1200 | 14.3000 | 14.4200 | 14.4200 | 401,800 |
| Oct 19, 2023 | 15.2700 | 15.4100 | 14.7800 | 14.9700 | 14.9700 | 304,700 |
| Oct 18, 2023 | 15.5900 | 15.6550 | 15.0300 | 15.1900 | 15.1900 | 252,700 |
| Oct 17, 2023 | 15.1200 | 15.7900 | 15.1200 | 15.6200 | 15.6200 | 497,600 |
| Oct 16, 2023 | 14.4500 | 15.2500 | 14.2110 | 15.1200 | 15.1200 | 394,000 |
| Oct 13, 2023 | 14.9000 | 15.0000 | 14.3620 | 14.4000 | 14.4000 | 169,200 |
| Oct 12, 2023 | 14.8000 | 14.8000 | 14.0300 | 14.7100 | 14.7100 | 284,700 |
| Oct 11, 2023 | 14.9000 | 14.9050 | 14.2500 | 14.6300 | 14.6300 | 317,200 |
| Oct 10, 2023 | 14.9700 | 15.1500 | 14.8290 | 14.8900 | 14.8900 | 355,400 |
| Oct 9, 2023 | 14.2900 | 15.1000 | 14.2600 | 14.7700 | 14.7700 | 535,500 |
| Oct 6, 2023 | 13.6800 | 14.3000 | 13.3300 | 14.1200 | 14.1200 | 268,800 |
| Oct 5, 2023 | 13.4400 | 13.8290 | 13.3310 | 13.6300 | 13.6300 | 237,000 |
| Oct 4, 2023 | 13.5300 | 13.5450 | 13.0800 | 13.4600 | 13.4600 | 322,900 |
| Oct 3, 2023 | 13.5600 | 13.8800 | 13.2500 | 13.4600 | 13.4600 | 233,500 |
| Oct 2, 2023 | 14.4500 | 14.4500 | 13.2100 | 13.7350 | 13.7350 | 551,300 |
| Sep 29, 2023 | 14.5400 | 14.6150 | 14.0400 | 14.4200 | 14.4200 | 1,262,600 |
| Sep 28, 2023 | 13.9700 | 14.6100 | 13.9700 | 14.4650 | 14.4650 | 521,100 |
| Sep 27, 2023 | 13.4900 | 14.0700 | 13.4900 | 13.8700 | 13.8700 | 495,200 |
| Sep 26, 2023 | 13.4300 | 13.8600 | 13.0100 | 13.4100 | 13.4100 | 529,000 |
| Sep 25, 2023 | 12.5600 | 13.4900 | 12.5200 | 13.4600 | 13.4600 | 486,400 |
| Sep 22, 2023 | 12.3900 | 12.6500 | 12.3400 | 12.4900 | 12.4900 | 158,500 |
| Sep 21, 2023 | 12.1800 | 12.3100 | 11.6710 | 12.0800 | 12.0800 | 166,400 |
| Sep 20, 2023 | 12.4500 | 12.6850 | 12.2000 | 12.2200 | 12.2200 | 143,700 |
| Sep 19, 2023 | 12.0500 | 12.6690 | 12.0500 | 12.3900 | 12.3900 | 230,600 |
| Sep 18, 2023 | 12.0100 | 12.1600 | 11.7600 | 12.0800 | 12.0800 | 109,000 |
| Sep 15, 2023 | 12.1400 | 12.3800 | 11.8500 | 12.0600 | 12.0600 | 315,200 |
| Sep 14, 2023 | 11.7400 | 12.1250 | 11.6300 | 12.1100 | 12.1100 | 261,400 |
| Sep 13, 2023 | 11.5300 | 11.8000 | 11.4000 | 11.5600 | 11.5600 | 191,600 |
| Sep 12, 2023 | 11.0900 | 11.6400 | 11.0900 | 11.4800 | 11.4800 | 110,100 |
| Sep 11, 2023 | 11.3400 | 11.6450 | 11.0600 | 11.1000 | 11.1000 | 106,500 |
| Sep 8, 2023 | 10.9400 | 11.4900 | 10.7010 | 11.2900 | 11.2900 | 162,900 |
| Sep 7, 2023 | 10.5300 | 11.1200 | 10.5300 | 10.9400 | 10.9400 | 191,700 |
| Sep 6, 2023 | 10.8000 | 11.0500 | 10.5200 | 10.5700 | 10.5700 | 141,800 |
| Sep 5, 2023 | 11.2400 | 11.2400 | 10.8300 | 10.8500 | 10.8500 | 152,000 |
| Sep 1, 2023 | 10.9800 | 11.3900 | 10.9800 | 11.2300 | 11.2300 | 246,700 |
| Aug 31, 2023 | 11.7500 | 11.7500 | 10.2200 | 10.7400 | 10.7400 | 373,300 |
| Aug 30, 2023 | 12.0500 | 12.1200 | 11.6000 | 11.7200 | 11.7200 | 262,800 |
| Aug 29, 2023 | 12.4800 | 12.4800 | 11.7900 | 11.8550 | 11.8550 | 272,200 |
| Aug 28, 2023 | 11.7800 | 12.4000 | 11.7000 | 12.0700 | 12.0700 | 423,500 |
| Aug 25, 2023 | 11.6400 | 11.7300 | 11.4100 | 11.6400 | 11.6400 | 175,300 |
| Aug 24, 2023 | 11.7400 | 11.7750 | 11.4200 | 11.5900 | 11.5900 | 115,500 |
| Aug 23, 2023 | 11.0200 | 11.8100 | 11.0200 | 11.7400 | 11.7400 | 291,600 |
| Aug 22, 2023 | 11.0500 | 11.3000 | 11.0500 | 11.1600 | 11.1600 | 165,400 |
| Aug 21, 2023 | 10.9800 | 11.1800 | 10.7200 | 10.9900 | 10.9900 | 179,400 |
| Aug 18, 2023 | 10.3110 | 10.7400 | 10.2600 | 10.7200 | 10.7200 | 160,900 |
| Aug 17, 2023 | 10.5800 | 11.0300 | 10.4800 | 10.5100 | 10.5100 | 141,000 |
| Aug 16, 2023 | 10.0600 | 10.6400 | 10.0600 | 10.6100 | 10.6100 | 202,000 |
| Aug 15, 2023 | 9.9500 | 10.2100 | 9.9500 | 10.0100 | 10.0100 | 88,300 |
| Aug 14, 2023 | 10.1200 | 10.1490 | 9.2600 | 9.9900 | 9.9900 | 134,100 |
| Aug 11, 2023 | 10.2500 | 10.3800 | 10.0200 | 10.1700 | 10.1700 | 196,900 |
| Aug 10, 2023 | 10.3900 | 10.4890 | 9.9610 | 10.2250 | 10.2250 | 226,500 |
| Aug 9, 2023 | 9.9900 | 10.5300 | 9.9000 | 10.2800 | 10.2800 | 230,400 |
| Aug 8, 2023 | 9.8000 | 10.5500 | 9.7600 | 9.8200 | 9.8200 | 242,700 |
| Aug 7, 2023 | 9.5400 | 9.7200 | 9.1000 | 9.6900 | 9.6900 | 151,200 |
| Aug 4, 2023 | 9.2400 | 9.7700 | 9.2400 | 9.4900 | 9.4900 | 130,100 |
| Aug 3, 2023 | 9.3500 | 9.3900 | 9.0400 | 9.2400 | 9.2400 | 85,300 |
| Aug 2, 2023 | 9.6800 | 9.6800 | 9.1400 | 9.3400 | 9.3400 | 123,900 |
| Aug 1, 2023 | 9.2000 | 9.9000 | 9.1900 | 9.7100 | 9.7100 | 273,400 |
| Jul 31, 2023 | 8.7100 | 9.2300 | 8.6950 | 9.2200 | 9.2200 | 158,300 |
| Jul 28, 2023 | 8.7200 | 8.7800 | 8.5800 | 8.7300 | 8.7300 | 88,000 |
| Jul 27, 2023 | 8.9800 | 8.9800 | 8.6100 | 8.7000 | 8.7000 | 152,200 |
| Jul 26, 2023 | 9.0700 | 9.2900 | 8.9200 | 8.9500 | 8.9500 | 114,500 |
| Jul 25, 2023 | 8.9800 | 9.3250 | 8.9800 | 9.0400 | 9.0400 | 207,300 |
| Jul 24, 2023 | 9.0200 | 9.2900 | 9.0100 | 9.0900 | 9.0900 | 105,400 |
| Jul 21, 2023 | 9.0200 | 9.0400 | 8.8400 | 8.9900 | 8.9900 | 92,500 |
| Jul 20, 2023 | 8.6300 | 8.9900 | 8.6300 | 8.9600 | 8.9600 | 130,300 |
| Jul 19, 2023 | 8.4400 | 8.6800 | 8.4400 | 8.6600 | 8.6600 | 129,500 |
| Jul 18, 2023 | 8.3700 | 8.7600 | 8.3100 | 8.4300 | 8.4300 | 208,100 |
| Jul 17, 2023 | 8.6700 | 8.7700 | 8.3500 | 8.3600 | 8.3600 | 193,800 |
| Jul 14, 2023 | 9.0400 | 9.0700 | 8.6900 | 8.7100 | 8.7100 | 237,400 |
| Jul 13, 2023 | 8.9900 | 9.1300 | 8.8400 | 9.0100 | 9.0100 | 113,100 |
| Jul 12, 2023 | 9.4000 | 9.5000 | 8.9700 | 8.9900 | 8.9900 | 137,600 |
| Jul 11, 2023 | 8.9300 | 9.2500 | 8.9100 | 9.2400 | 9.2400 | 127,000 |
| Jul 10, 2023 | 8.8500 | 9.0590 | 8.8100 | 8.9600 | 8.9600 | 139,700 |
| Jul 7, 2023 | 8.5600 | 8.8900 | 8.5500 | 8.8100 | 8.8100 | 258,300 |
| Jul 6, 2023 | 9.0300 | 9.1900 | 8.4000 | 8.5400 | 8.5400 | 195,600 |
| Jul 5, 2023 | 9.3100 | 9.5550 | 9.0500 | 9.0500 | 9.0500 | 208,900 |
| Jul 3, 2023 | 8.6900 | 9.4050 | 8.6500 | 9.3100 | 9.3100 | 176,100 |
| Jun 30, 2023 | 8.4700 | 8.6300 | 8.2600 | 8.5700 | 8.5700 | 1,611,400 |
| Jun 29, 2023 | 8.2100 | 8.5200 | 8.2100 | 8.4200 | 8.4200 | 254,600 |
| Jun 28, 2023 | 8.1300 | 8.2500 | 8.0200 | 8.2500 | 8.2500 | 370,500 |
| Jun 27, 2023 | 8.2900 | 8.2900 | 8.0410 | 8.1800 | 8.1800 | 324,300 |
| Jun 26, 2023 | 8.5000 | 8.5600 | 7.7700 | 8.2200 | 8.2200 | 529,900 |
| Jun 23, 2023 | 9.0900 | 9.3200 | 8.5100 | 8.6800 | 8.6800 | 3,102,800 |
| Jun 22, 2023 | 9.4700 | 9.5900 | 9.0200 | 9.3200 | 9.3200 | 220,700 |
| Jun 21, 2023 | 8.7700 | 9.6800 | 8.7700 | 9.5300 | 9.5300 | 300,400 |
| Jun 20, 2023 | 8.2600 | 9.0700 | 8.1300 | 9.0000 | 9.0000 | 292,400 |
| Jun 16, 2023 | 8.2200 | 8.3200 | 7.9000 | 8.2600 | 8.2600 | 526,000 |
| Jun 15, 2023 | 8.0300 | 8.2900 | 8.0300 | 8.1900 | 8.1900 | 160,200 |
| Jun 14, 2023 | 7.9600 | 8.2250 | 7.9600 | 8.0100 | 8.0100 | 103,100 |
| Jun 13, 2023 | 7.9100 | 8.1580 | 7.8950 | 7.9500 | 7.9500 | 159,300 |
| Jun 12, 2023 | 8.0600 | 8.1650 | 7.8700 | 7.8700 | 7.8700 | 107,900 |
| Jun 9, 2023 | 8.0100 | 8.3300 | 7.9950 | 8.0900 | 8.0900 | 115,700 |
| Jun 8, 2023 | 8.2100 | 8.2400 | 7.9500 | 8.0700 | 8.0700 | 197,800 |
| Jun 7, 2023 | 8.3400 | 8.4000 | 8.1250 | 8.1800 | 8.1800 | 199,600 |
| Jun 6, 2023 | 8.3200 | 8.4200 | 8.2800 | 8.3050 | 8.3050 | 151,900 |
| Jun 5, 2023 | 8.4600 | 8.5000 | 8.3000 | 8.4300 | 8.4300 | 139,500 |
| Jun 2, 2023 | 8.1700 | 8.4000 | 8.1300 | 8.3800 | 8.3800 | 153,900 |
| Jun 1, 2023 | 7.7400 | 8.1200 | 7.7400 | 8.1150 | 8.1150 | 158,400 |
| May 31, 2023 | 7.8500 | 7.9600 | 7.7700 | 7.7900 | 7.7900 | 101,600 |
| May 30, 2023 | 8.1800 | 8.2000 | 7.8100 | 7.9700 | 7.9700 | 260,300 |
| May 26, 2023 | 8.4000 | 8.5000 | 8.1000 | 8.1000 | 8.1000 | 177,300 |
| May 25, 2023 | 8.4000 | 8.5800 | 8.3350 | 8.3900 | 8.3900 | 154,500 |
| May 24, 2023 | 8.7100 | 8.7500 | 8.2500 | 8.4800 | 8.4800 | 146,000 |
| May 23, 2023 | 8.6600 | 9.1400 | 8.6300 | 8.7900 | 8.7900 | 204,200 |
| May 22, 2023 | 8.3400 | 8.6700 | 8.2500 | 8.6600 | 8.6600 | 287,500 |
| May 19, 2023 | 8.6700 | 8.7600 | 8.2500 | 8.3300 | 8.3300 | 141,100 |
| May 18, 2023 | 9.1300 | 9.1500 | 8.3000 | 8.6000 | 8.6000 | 286,600 |
| May 17, 2023 | 9.1900 | 9.2800 | 9.0100 | 9.2000 | 9.2000 | 193,300 |
| May 16, 2023 | 9.3900 | 9.6300 | 9.1000 | 9.1300 | 9.1300 | 117,600 |
| May 15, 2023 | 9.2300 | 9.5200 | 9.1000 | 9.3900 | 9.3900 | 271,500 |
| May 12, 2023 | 9.1900 | 9.3300 | 9.0500 | 9.1800 | 9.1800 | 114,700 |
| May 11, 2023 | 9.1000 | 9.2200 | 9.0200 | 9.1200 | 9.1200 | 120,900 |
| May 10, 2023 | 8.9700 | 9.2000 | 8.7700 | 9.1900 | 9.1900 | 226,000 |
| May 9, 2023 | 8.2500 | 9.1300 | 8.0700 | 8.9000 | 8.9000 | 411,500 |
| May 8, 2023 | 7.7800 | 7.8740 | 7.6000 | 7.8200 | 7.8200 | 158,400 |
| May 5, 2023 | 7.6900 | 7.7500 | 7.5500 | 7.6700 | 7.6700 | 186,500 |
| May 4, 2023 | 7.6100 | 7.6600 | 7.4500 | 7.5000 | 7.5000 | 103,200 |
| May 3, 2023 | 7.7800 | 7.8600 | 7.6100 | 7.6100 | 7.6100 | 128,400 |
| May 2, 2023 | 7.8000 | 7.9500 | 7.7100 | 7.8400 | 7.8400 | 96,300 |
| May 1, 2023 | 8.0400 | 8.1400 | 7.7600 | 7.8700 | 7.8700 | 161,100 |
| Apr 28, 2023 | 8.0500 | 8.1600 | 7.9300 | 8.0400 | 8.0400 | 155,500 |
| Apr 27, 2023 | 8.0400 | 8.2000 | 7.9000 | 8.0900 | 8.0900 | 114,600 |
| Apr 26, 2023 | 8.2000 | 8.2700 | 8.0100 | 8.0800 | 8.0800 | 147,800 |
| Apr 25, 2023 | 8.5500 | 8.6890 | 8.1600 | 8.2700 | 8.2700 | 215,100 |
| Apr 24, 2023 | 8.4800 | 8.7820 | 8.4800 | 8.6300 | 8.6300 | 180,200 |
Related Tickers
BTU Peabody Energy Corporation
23.31
-0.58%
ARLP Alliance Resource Partners, L.P.
21.12
-0.33%
CEIX CONSOL Energy Inc.
82.75
-1.53%
WHITF Whitehaven Coal Limited
5.02
-0.30%
WHC.AX Whitehaven Coal Limited
7.57
-1.05%
NRP Natural Resource Partners L.P.
88.66
-0.82%
TGA.JO Thungela Resources Limited
13,337.00
+2.09%
YAL.AX Yancoal Australia Ltd
5.54
-0.54%
NC NACCO Industries, Inc.
28.06
-0.33%
NHC.AX New Hope Corporation Limited
4.5300
+0.22%