Advertisement
Advertisement
U.S. markets open in 9 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Hallador Energy Company (HNRG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300+0.0700 (+2.97%)
At close: 04:00PM EST
2.4700 +0.04 (+1.65%)
Pre-Market: 08:41AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20212.36002.50002.30002.43002.4300114,800
Dec 03, 20212.48002.54002.31002.36002.3600131,000
Dec 02, 20212.38002.50002.34002.45002.4500103,900
Dec 01, 20212.50002.54002.28002.35002.3500166,900
Nov 30, 20212.61002.65002.34002.46002.4600339,900
Nov 29, 20212.70002.70002.54002.64002.6400200,500
Nov 26, 20212.55002.65002.48002.62002.6200192,000
Nov 24, 20212.67002.77002.55002.77002.7700235,800
Nov 23, 20212.48002.89002.48002.66002.6600566,600
Nov 22, 20212.32002.56002.27502.47002.4700475,200
Nov 19, 20212.24002.36002.20002.30002.3000283,900
Nov 18, 20212.31002.35002.17002.24002.2400355,500
Nov 17, 20212.34002.44002.23002.29002.2900209,200
Nov 16, 20212.52502.52502.31002.35002.3500491,200
Nov 15, 20212.68002.69002.40002.43002.4300480,300
Nov 12, 20212.67002.70002.57002.64002.6400331,800
Nov 11, 20212.68202.69002.60002.64002.6400225,900
Nov 10, 20212.73002.85002.63002.65002.6500307,800
Nov 09, 20213.05003.13002.55002.74002.74001,571,400
Nov 08, 20213.10003.40003.08003.24003.2400622,400
Nov 05, 20213.10003.16003.02003.13003.130077,200
Nov 04, 20213.10003.20003.02003.08003.0800302,200
Nov 03, 20213.09003.19003.00003.11003.1100344,500
Nov 02, 20213.37003.37403.03003.08003.0800384,600
Nov 01, 20213.32003.53003.18003.40003.4000481,600
Oct 29, 20213.31003.37003.13003.23003.2300442,500
Oct 28, 20213.23003.35003.20003.30003.3000363,100
Oct 27, 20213.25003.43003.19003.25003.2500189,400
Oct 26, 20213.38003.41003.18003.31003.3100316,800
Oct 25, 20213.27203.62003.24003.37003.3700558,500
Oct 22, 20213.32003.39003.21003.34003.3400227,000
Oct 21, 20213.40003.47003.20003.33003.3300348,800
Oct 20, 20213.30003.55003.30003.43003.4300431,800
Oct 19, 20213.90003.90003.27003.29003.29001,046,900
Oct 18, 20213.60003.95003.57103.89003.8900819,100
Oct 15, 20213.53003.77003.52903.63003.6300403,300
Oct 14, 20213.70003.85003.48003.52003.5200543,500
Oct 13, 20213.58803.75003.54003.58503.5850583,200
Oct 12, 20213.98003.99003.42003.53003.53001,432,400
Oct 11, 20214.39004.53003.86003.98003.98001,696,300
Oct 08, 20213.79004.58003.73004.29004.29002,181,100
Oct 07, 20213.47003.85003.36003.74003.7400943,100
Oct 06, 20213.33003.55003.06003.43003.4300580,700
Oct 05, 20213.20003.43003.13003.39003.3900785,000
Oct 04, 20213.05003.49002.99003.13003.13001,284,500
Oct 01, 20212.99003.05002.92002.99002.9900332,700
Sep 30, 20212.74003.05002.73002.96002.9600338,000
Sep 29, 20212.92002.92002.70002.78002.7800252,900
Sep 28, 20212.60002.90002.55402.88002.8800448,300
Sep 27, 20212.38002.60002.38002.55002.5500265,400
Sep 24, 20212.40002.43702.33002.36002.3600111,700
Sep 23, 20212.32002.38002.29002.37002.370074,500
Sep 22, 20212.32002.44002.28002.28002.2800278,000
Sep 21, 20212.22002.33002.20002.33002.3300169,400
Sep 20, 20212.23002.25002.15002.21002.2100234,200
Sep 17, 20212.45002.46002.27002.32002.3200424,500
Sep 16, 20212.60002.62002.43102.48002.4800127,700
Sep 15, 20212.50002.64002.50002.57002.5700122,000
Sep 14, 20212.65002.67002.48002.50002.5000128,100
Sep 13, 20212.57002.73002.55002.57002.5700227,200
Sep 10, 20212.37002.60002.37002.55002.5500249,000
Sep 09, 20212.37002.43002.35002.39002.3900120,300
Sep 08, 20212.46002.47002.33002.41002.4100278,700
Sep 07, 20212.34002.49002.34002.48002.4800331,500
Sep 03, 20212.43002.46002.33002.37002.3700158,700
Sep 02, 20212.30002.47002.30002.44002.4400363,400
Sep 01, 20212.33002.35002.23002.28002.2800247,100
Aug 31, 20212.29002.38002.25002.36002.3600130,600
Aug 30, 20212.34002.38002.24002.28002.2800133,200
Aug 27, 20212.26002.40002.26002.30002.3000155,000
Aug 26, 20212.25002.28002.22002.27002.2700293,900
Aug 25, 20212.25002.32002.16002.27002.2700120,100
Aug 24, 20212.13002.24002.13002.21002.2100157,900
Aug 23, 20212.23002.26002.09002.10002.1000392,600
Aug 20, 20211.99002.14001.99002.05002.0500225,000
Aug 19, 20212.13002.14002.01002.01002.0100328,700
Aug 18, 20212.23002.27002.12002.15002.1500241,600
Aug 17, 20212.24002.29302.17002.20002.2000395,100
Aug 16, 20212.33002.34002.24002.24002.2400225,800
Aug 13, 20212.35002.39002.29002.34002.3400232,900
Aug 12, 20212.38002.43002.31002.37002.3700243,200
Aug 11, 20212.37002.42002.27502.40002.4000435,700
Aug 10, 20212.62002.62702.21002.30002.3000911,100
Aug 09, 20212.74002.80002.50002.59002.5900668,400
Aug 06, 20212.68002.86002.66002.79002.7900344,600
Aug 05, 20212.63002.84002.63002.68002.6800275,200
Aug 04, 20212.80002.82002.61002.62002.6200631,700
Aug 03, 20213.00003.02002.81002.85002.8500387,700
Aug 02, 20213.12003.18002.98003.02003.0200347,800
Jul 30, 20213.01003.09002.99003.06003.0600161,200
Jul 29, 20212.96403.05002.90003.01003.0100187,600
Jul 28, 20213.01003.08002.96002.98002.9800130,100
Jul 27, 20213.15003.22002.93103.01003.0100270,200
Jul 26, 20213.05503.22002.96003.11003.1100510,400
Jul 23, 20212.96003.06502.92302.98002.9800292,700
Jul 22, 20213.07003.11002.92003.02003.0200367,000
Jul 21, 20213.01003.14702.92003.03003.0300498,200
Jul 20, 20213.00003.12002.80002.98002.9800562,500
Jul 19, 20213.18003.19002.80003.03003.0300896,300
Jul 16, 20213.41803.45003.23003.26003.26001,368,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement