NasdaqCM - Delayed Quote • USD
Hallador Energy Company (HNRG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
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 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 9, 2024 | 4.92 | 4.99 | 4.82 | 4.91 | 4.91 | 229,800 |
| Apr 8, 2024 | 5.08 | 5.20 | 4.87 | 4.93 | 4.93 | 352,300 |
| Apr 5, 2024 | 4.91 | 5.13 | 4.75 | 5.08 | 5.08 | 412,000 |
| Apr 4, 2024 | 5.13 | 5.20 | 4.87 | 4.90 | 4.90 | 409,500 |
| Apr 3, 2024 | 4.83 | 5.18 | 4.76 | 5.10 | 5.10 | 417,700 |
| Apr 2, 2024 | 4.76 | 4.90 | 4.73 | 4.78 | 4.78 | 339,800 |
| Apr 1, 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 8, 2024 | 8.85 | 8.93 | 8.25 | 8.39 | 8.39 | 388,600 |
| Mar 7, 2024 | 8.49 | 9.00 | 8.44 | 8.81 | 8.81 | 238,800 |
| Mar 6, 2024 | 8.36 | 8.63 | 8.19 | 8.44 | 8.44 | 454,200 |
| Mar 5, 2024 | 7.94 | 8.32 | 7.94 | 8.23 | 8.23 | 386,400 |
| Mar 4, 2024 | 7.82 | 8.23 | 7.78 | 7.95 | 7.95 | 330,900 |
| Mar 1, 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 9, 2024 | 7.55 | 7.55 | 7.23 | 7.43 | 7.43 | 191,000 |
| Feb 8, 2024 | 7.35 | 7.62 | 7.19 | 7.56 | 7.56 | 223,800 |
| Feb 7, 2024 | 7.30 | 7.45 | 7.16 | 7.39 | 7.39 | 385,900 |
| Feb 6, 2024 | 7.65 | 7.66 | 7.26 | 7.30 | 7.30 | 312,100 |
| Feb 5, 2024 | 8.22 | 8.22 | 7.64 | 7.67 | 7.67 | 392,200 |
| Feb 2, 2024 | 8.85 | 8.85 | 8.26 | 8.26 | 8.26 | 152,800 |
| Feb 1, 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 9, 2024 | 8.91 | 9.08 | 8.70 | 8.80 | 8.80 | 587,400 |
| Jan 8, 2024 | 9.19 | 9.19 | 8.70 | 8.90 | 8.90 | 416,900 |
| Jan 5, 2024 | 9.42 | 9.53 | 9.26 | 9.28 | 9.28 | 277,000 |
| Jan 4, 2024 | 9.37 | 9.75 | 9.36 | 9.45 | 9.45 | 486,100 |
| Jan 3, 2024 | 9.21 | 9.35 | 8.97 | 9.24 | 9.24 | 446,800 |
| Jan 2, 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 |
| Dec 8, 2023 | 11.73 | 11.93 | 11.65 | 11.70 | 11.70 | 109,700 |
| Dec 7, 2023 | 11.89 | 11.92 | 11.62 | 11.68 | 11.68 | 202,800 |
| Dec 6, 2023 | 12.14 | 12.60 | 12.00 | 12.02 | 12.02 | 175,700 |
| Dec 5, 2023 | 11.67 | 12.19 | 11.67 | 12.18 | 12.18 | 210,400 |
| Dec 4, 2023 | 12.92 | 12.92 | 11.89 | 11.92 | 11.92 | 254,600 |
| Dec 1, 2023 | 12.52 | 13.02 | 12.48 | 12.98 | 12.98 | 336,900 |
| Nov 30, 2023 | 12.43 | 12.82 | 12.40 | 12.63 | 12.63 | 544,000 |
| Nov 29, 2023 | 12.50 | 12.50 | 12.08 | 12.41 | 12.41 | 359,600 |
| Nov 28, 2023 | 13.10 | 13.15 | 12.31 | 12.46 | 12.46 | 207,900 |
| Nov 27, 2023 | 13.45 | 13.45 | 12.62 | 13.04 | 13.04 | 250,400 |
| Nov 24, 2023 | 13.06 | 13.56 | 13.01 | 13.35 | 13.35 | 74,200 |
| Nov 22, 2023 | 12.78 | 13.20 | 12.50 | 13.13 | 13.13 | 153,000 |
| Nov 21, 2023 | 12.76 | 12.90 | 12.66 | 12.85 | 12.85 | 173,700 |
| Nov 20, 2023 | 12.91 | 12.98 | 12.70 | 12.79 | 12.79 | 198,100 |
| Nov 17, 2023 | 12.73 | 13.06 | 12.67 | 12.71 | 12.71 | 193,100 |
| Nov 16, 2023 | 12.58 | 12.72 | 12.54 | 12.59 | 12.59 | 154,300 |
| Nov 15, 2023 | 12.63 | 12.91 | 12.55 | 12.56 | 12.56 | 198,900 |
| Nov 14, 2023 | 12.23 | 12.65 | 12.23 | 12.56 | 12.56 | 257,800 |
| Nov 13, 2023 | 12.19 | 12.42 | 12.01 | 12.17 | 12.17 | 261,400 |
| Nov 10, 2023 | 12.13 | 12.35 | 12.06 | 12.23 | 12.23 | 226,000 |
| Nov 9, 2023 | 12.14 | 12.74 | 12.02 | 12.11 | 12.11 | 256,600 |
| Nov 8, 2023 | 11.55 | 12.31 | 11.53 | 12.22 | 12.22 | 361,800 |
| Nov 7, 2023 | 13.25 | 13.25 | 11.52 | 11.75 | 11.75 | 655,600 |
| Nov 6, 2023 | 13.80 | 13.81 | 12.73 | 13.38 | 13.38 | 385,000 |
| Nov 3, 2023 | 14.24 | 14.41 | 13.63 | 13.74 | 13.74 | 249,500 |
| Nov 2, 2023 | 14.33 | 14.58 | 13.94 | 14.07 | 14.07 | 206,700 |
| Nov 1, 2023 | 13.96 | 14.31 | 13.76 | 14.18 | 14.18 | 139,700 |
| Oct 31, 2023 | 14.08 | 14.12 | 13.68 | 13.98 | 13.98 | 163,400 |
| Oct 30, 2023 | 14.48 | 14.57 | 13.99 | 14.12 | 14.12 | 158,400 |
| Oct 27, 2023 | 14.61 | 14.67 | 14.27 | 14.45 | 14.45 | 182,100 |
| Oct 26, 2023 | 14.58 | 14.76 | 14.03 | 14.50 | 14.50 | 221,100 |
| Oct 25, 2023 | 14.61 | 15.06 | 14.51 | 14.70 | 14.70 | 191,600 |
| Oct 24, 2023 | 14.27 | 14.89 | 14.18 | 14.62 | 14.62 | 237,100 |
| Oct 23, 2023 | 14.24 | 14.30 | 13.56 | 14.16 | 14.16 | 389,600 |
| Oct 20, 2023 | 15.05 | 15.12 | 14.30 | 14.42 | 14.42 | 401,800 |
| Oct 19, 2023 | 15.27 | 15.41 | 14.78 | 14.97 | 14.97 | 304,700 |
| Oct 18, 2023 | 15.59 | 15.65 | 15.03 | 15.19 | 15.19 | 252,700 |
| Oct 17, 2023 | 15.12 | 15.79 | 15.12 | 15.62 | 15.62 | 497,600 |
| Oct 16, 2023 | 14.45 | 15.25 | 14.21 | 15.12 | 15.12 | 394,000 |
| Oct 13, 2023 | 14.90 | 15.00 | 14.36 | 14.40 | 14.40 | 169,200 |
| Oct 12, 2023 | 14.80 | 14.80 | 14.03 | 14.71 | 14.71 | 284,700 |
| Oct 11, 2023 | 14.90 | 14.90 | 14.25 | 14.63 | 14.63 | 317,200 |
| Oct 10, 2023 | 14.97 | 15.15 | 14.83 | 14.89 | 14.89 | 355,400 |
| Oct 9, 2023 | 14.29 | 15.10 | 14.26 | 14.77 | 14.77 | 535,500 |
| Oct 6, 2023 | 13.68 | 14.30 | 13.33 | 14.12 | 14.12 | 268,800 |
| Oct 5, 2023 | 13.44 | 13.83 | 13.33 | 13.63 | 13.63 | 237,000 |
| Oct 4, 2023 | 13.53 | 13.55 | 13.08 | 13.46 | 13.46 | 322,900 |
| Oct 3, 2023 | 13.56 | 13.88 | 13.25 | 13.46 | 13.46 | 233,500 |
| Oct 2, 2023 | 14.45 | 14.45 | 13.21 | 13.73 | 13.73 | 551,300 |
| Sep 29, 2023 | 14.54 | 14.61 | 14.04 | 14.42 | 14.42 | 1,262,600 |
| Sep 28, 2023 | 13.97 | 14.61 | 13.97 | 14.47 | 14.47 | 521,100 |
| Sep 27, 2023 | 13.49 | 14.07 | 13.49 | 13.87 | 13.87 | 495,200 |
| Sep 26, 2023 | 13.43 | 13.86 | 13.01 | 13.41 | 13.41 | 529,000 |
| Sep 25, 2023 | 12.56 | 13.49 | 12.52 | 13.46 | 13.46 | 486,400 |
| Sep 22, 2023 | 12.39 | 12.65 | 12.34 | 12.49 | 12.49 | 158,500 |
| Sep 21, 2023 | 12.18 | 12.31 | 11.67 | 12.08 | 12.08 | 166,400 |
| Sep 20, 2023 | 12.45 | 12.69 | 12.20 | 12.22 | 12.22 | 143,700 |
| Sep 19, 2023 | 12.05 | 12.67 | 12.05 | 12.39 | 12.39 | 230,600 |
| Sep 18, 2023 | 12.01 | 12.16 | 11.76 | 12.08 | 12.08 | 109,000 |
| Sep 15, 2023 | 12.14 | 12.38 | 11.85 | 12.06 | 12.06 | 315,200 |
| Sep 14, 2023 | 11.74 | 12.13 | 11.63 | 12.11 | 12.11 | 261,400 |
| Sep 13, 2023 | 11.53 | 11.80 | 11.40 | 11.56 | 11.56 | 191,600 |
| Sep 12, 2023 | 11.09 | 11.64 | 11.09 | 11.48 | 11.48 | 110,100 |
| Sep 11, 2023 | 11.34 | 11.65 | 11.06 | 11.10 | 11.10 | 106,500 |
| Sep 8, 2023 | 10.94 | 11.49 | 10.70 | 11.29 | 11.29 | 162,900 |
| Sep 7, 2023 | 10.53 | 11.12 | 10.53 | 10.94 | 10.94 | 191,700 |
| Sep 6, 2023 | 10.80 | 11.05 | 10.52 | 10.57 | 10.57 | 141,800 |
| Sep 5, 2023 | 11.24 | 11.24 | 10.83 | 10.85 | 10.85 | 152,000 |
| Sep 1, 2023 | 10.98 | 11.39 | 10.98 | 11.23 | 11.23 | 246,700 |
| Aug 31, 2023 | 11.75 | 11.75 | 10.22 | 10.74 | 10.74 | 373,300 |
| Aug 30, 2023 | 12.05 | 12.12 | 11.60 | 11.72 | 11.72 | 262,800 |
| Aug 29, 2023 | 12.48 | 12.48 | 11.79 | 11.85 | 11.85 | 272,200 |
| Aug 28, 2023 | 11.78 | 12.40 | 11.70 | 12.07 | 12.07 | 423,500 |
| Aug 25, 2023 | 11.64 | 11.73 | 11.41 | 11.64 | 11.64 | 175,300 |
| Aug 24, 2023 | 11.74 | 11.77 | 11.42 | 11.59 | 11.59 | 115,500 |
| Aug 23, 2023 | 11.02 | 11.81 | 11.02 | 11.74 | 11.74 | 291,600 |
| Aug 22, 2023 | 11.05 | 11.30 | 11.05 | 11.16 | 11.16 | 165,400 |
| Aug 21, 2023 | 10.98 | 11.18 | 10.72 | 10.99 | 10.99 | 179,400 |
| Aug 18, 2023 | 10.31 | 10.74 | 10.26 | 10.72 | 10.72 | 160,900 |
| Aug 17, 2023 | 10.58 | 11.03 | 10.48 | 10.51 | 10.51 | 141,000 |
| Aug 16, 2023 | 10.06 | 10.64 | 10.06 | 10.61 | 10.61 | 202,000 |
| Aug 15, 2023 | 9.95 | 10.21 | 9.95 | 10.01 | 10.01 | 88,300 |
| Aug 14, 2023 | 10.12 | 10.15 | 9.26 | 9.99 | 9.99 | 134,100 |
| Aug 11, 2023 | 10.25 | 10.38 | 10.02 | 10.17 | 10.17 | 196,900 |
| Aug 10, 2023 | 10.39 | 10.49 | 9.96 | 10.23 | 10.23 | 226,500 |
| Aug 9, 2023 | 9.99 | 10.53 | 9.90 | 10.28 | 10.28 | 230,400 |
| Aug 8, 2023 | 9.80 | 10.55 | 9.76 | 9.82 | 9.82 | 242,700 |
| Aug 7, 2023 | 9.54 | 9.72 | 9.10 | 9.69 | 9.69 | 151,200 |
| Aug 4, 2023 | 9.24 | 9.77 | 9.24 | 9.49 | 9.49 | 130,100 |
| Aug 3, 2023 | 9.35 | 9.39 | 9.04 | 9.24 | 9.24 | 85,300 |
| Aug 2, 2023 | 9.68 | 9.68 | 9.14 | 9.34 | 9.34 | 123,900 |
| Aug 1, 2023 | 9.20 | 9.90 | 9.19 | 9.71 | 9.71 | 273,400 |
| Jul 31, 2023 | 8.71 | 9.23 | 8.69 | 9.22 | 9.22 | 158,300 |
| Jul 28, 2023 | 8.72 | 8.78 | 8.58 | 8.73 | 8.73 | 88,000 |
| Jul 27, 2023 | 8.98 | 8.98 | 8.61 | 8.70 | 8.70 | 152,200 |
| Jul 26, 2023 | 9.07 | 9.29 | 8.92 | 8.95 | 8.95 | 114,500 |
| Jul 25, 2023 | 8.98 | 9.32 | 8.98 | 9.04 | 9.04 | 207,300 |
| Jul 24, 2023 | 9.02 | 9.29 | 9.01 | 9.09 | 9.09 | 105,400 |
| Jul 21, 2023 | 9.02 | 9.04 | 8.84 | 8.99 | 8.99 | 92,500 |
| Jul 20, 2023 | 8.63 | 8.99 | 8.63 | 8.96 | 8.96 | 130,300 |
| Jul 19, 2023 | 8.44 | 8.68 | 8.44 | 8.66 | 8.66 | 129,500 |
| Jul 18, 2023 | 8.37 | 8.76 | 8.31 | 8.43 | 8.43 | 208,100 |
| Jul 17, 2023 | 8.67 | 8.77 | 8.35 | 8.36 | 8.36 | 193,800 |
| Jul 14, 2023 | 9.04 | 9.07 | 8.69 | 8.71 | 8.71 | 237,400 |
| Jul 13, 2023 | 8.99 | 9.13 | 8.84 | 9.01 | 9.01 | 113,100 |
| Jul 12, 2023 | 9.40 | 9.50 | 8.97 | 8.99 | 8.99 | 137,600 |
| Jul 11, 2023 | 8.93 | 9.25 | 8.91 | 9.24 | 9.24 | 127,000 |
| Jul 10, 2023 | 8.85 | 9.06 | 8.81 | 8.96 | 8.96 | 139,700 |
| Jul 7, 2023 | 8.56 | 8.89 | 8.55 | 8.81 | 8.81 | 258,300 |
| Jul 6, 2023 | 9.03 | 9.19 | 8.40 | 8.54 | 8.54 | 195,600 |
| Jul 5, 2023 | 9.31 | 9.56 | 9.05 | 9.05 | 9.05 | 208,900 |
| Jul 3, 2023 | 8.69 | 9.40 | 8.65 | 9.31 | 9.31 | 176,100 |
| Jun 30, 2023 | 8.47 | 8.63 | 8.26 | 8.57 | 8.57 | 1,611,400 |
| Jun 29, 2023 | 8.21 | 8.52 | 8.21 | 8.42 | 8.42 | 254,600 |
| Jun 28, 2023 | 8.13 | 8.25 | 8.02 | 8.25 | 8.25 | 370,500 |
| Jun 27, 2023 | 8.29 | 8.29 | 8.04 | 8.18 | 8.18 | 324,300 |
| Jun 26, 2023 | 8.50 | 8.56 | 7.77 | 8.22 | 8.22 | 529,900 |
| Jun 23, 2023 | 9.09 | 9.32 | 8.51 | 8.68 | 8.68 | 3,102,800 |
| Jun 22, 2023 | 9.47 | 9.59 | 9.02 | 9.32 | 9.32 | 220,700 |
| Jun 21, 2023 | 8.77 | 9.68 | 8.77 | 9.53 | 9.53 | 300,400 |
| Jun 20, 2023 | 8.26 | 9.07 | 8.13 | 9.00 | 9.00 | 292,400 |
| Jun 16, 2023 | 8.22 | 8.32 | 7.90 | 8.26 | 8.26 | 526,000 |
| Jun 15, 2023 | 8.03 | 8.29 | 8.03 | 8.19 | 8.19 | 160,200 |
| Jun 14, 2023 | 7.96 | 8.23 | 7.96 | 8.01 | 8.01 | 103,100 |
| Jun 13, 2023 | 7.91 | 8.16 | 7.89 | 7.95 | 7.95 | 159,300 |
| Jun 12, 2023 | 8.06 | 8.16 | 7.87 | 7.87 | 7.87 | 107,900 |
| Jun 9, 2023 | 8.01 | 8.33 | 7.99 | 8.09 | 8.09 | 115,700 |
| Jun 8, 2023 | 8.21 | 8.24 | 7.95 | 8.07 | 8.07 | 197,800 |
| Jun 7, 2023 | 8.34 | 8.40 | 8.13 | 8.18 | 8.18 | 199,600 |
| Jun 6, 2023 | 8.32 | 8.42 | 8.28 | 8.31 | 8.31 | 151,900 |
| Jun 5, 2023 | 8.46 | 8.50 | 8.30 | 8.43 | 8.43 | 139,500 |
| Jun 2, 2023 | 8.17 | 8.40 | 8.13 | 8.38 | 8.38 | 153,900 |
| Jun 1, 2023 | 7.74 | 8.12 | 7.74 | 8.11 | 8.11 | 158,400 |
| May 31, 2023 | 7.85 | 7.96 | 7.77 | 7.79 | 7.79 | 101,600 |
| May 30, 2023 | 8.18 | 8.20 | 7.81 | 7.97 | 7.97 | 260,300 |
| May 26, 2023 | 8.40 | 8.50 | 8.10 | 8.10 | 8.10 | 177,300 |
| May 25, 2023 | 8.40 | 8.58 | 8.34 | 8.39 | 8.39 | 154,500 |
| May 24, 2023 | 8.71 | 8.75 | 8.25 | 8.48 | 8.48 | 146,000 |
| May 23, 2023 | 8.66 | 9.14 | 8.63 | 8.79 | 8.79 | 204,200 |
| May 22, 2023 | 8.34 | 8.67 | 8.25 | 8.66 | 8.66 | 287,500 |
| May 19, 2023 | 8.67 | 8.76 | 8.25 | 8.33 | 8.33 | 141,100 |
| May 18, 2023 | 9.13 | 9.15 | 8.30 | 8.60 | 8.60 | 286,600 |
| May 17, 2023 | 9.19 | 9.28 | 9.01 | 9.20 | 9.20 | 193,300 |
| May 16, 2023 | 9.39 | 9.63 | 9.10 | 9.13 | 9.13 | 117,600 |
| May 15, 2023 | 9.23 | 9.52 | 9.10 | 9.39 | 9.39 | 271,500 |
| May 12, 2023 | 9.19 | 9.33 | 9.05 | 9.18 | 9.18 | 114,700 |
| May 11, 2023 | 9.10 | 9.22 | 9.02 | 9.12 | 9.12 | 120,900 |
| May 10, 2023 | 8.97 | 9.20 | 8.77 | 9.19 | 9.19 | 226,000 |
| May 9, 2023 | 8.25 | 9.13 | 8.07 | 8.90 | 8.90 | 411,500 |
| May 8, 2023 | 7.78 | 7.87 | 7.60 | 7.82 | 7.82 | 158,400 |
| May 5, 2023 | 7.69 | 7.75 | 7.55 | 7.67 | 7.67 | 186,500 |
| May 4, 2023 | 7.61 | 7.66 | 7.45 | 7.50 | 7.50 | 103,200 |
| May 3, 2023 | 7.78 | 7.86 | 7.61 | 7.61 | 7.61 | 128,400 |
| May 2, 2023 | 7.80 | 7.95 | 7.71 | 7.84 | 7.84 | 96,300 |
| May 1, 2023 | 8.04 | 8.14 | 7.76 | 7.87 | 7.87 | 161,100 |
| Apr 28, 2023 | 8.05 | 8.16 | 7.93 | 8.04 | 8.04 | 155,500 |
| Apr 27, 2023 | 8.04 | 8.20 | 7.90 | 8.09 | 8.09 | 114,600 |
Related Tickers
ARLP Alliance Resource Partners, L.P.
21.15
-1.63%
BTU Peabody Energy Corporation
23.65
-1.21%
CEIX CONSOL Energy Inc.
85.73
-0.49%
NRP Natural Resource Partners L.P.
91.73
+2.61%
NC NACCO Industries, Inc.
28.15
-1.30%
WHITF Whitehaven Coal Limited
5.0000
-0.40%
NHPEF New Hope Corporation Limited
3.0300
+1.00%
YZCAY Yankuang Energy Group Company Limited
21.35
-0.93%
YAL.AX Yancoal Australia Ltd
5.46
-1.44%