Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Hallador Energy Company (HNRG) Historical Prices

HNRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.2511.2910.6911.2211.22-4.35%827,4990.99
Oct 29, 202611.8112.1111.7111.7311.73-1.35%489,7500.58
Oct 28, 202611.9212.0411.5511.8911.89+0.08%997,2821.18
Oct 27, 202611.1811.9811.1811.8811.88+8.10%873,3421.03
Oct 26, 202611.0411.4510.9610.9910.99-0.54%510,2560.59
Oct 23, 202611.1211.1710.7511.0511.05-1.52%773,5280.90
Oct 22, 202611.1911.2310.7311.2211.22-2.01%1,216,2541.43
Oct 21, 202611.6011.8611.1511.4511.45+0.97%960,7441.14
Oct 20, 202611.6611.8811.2611.3411.34-2.74%796,3500.95
Oct 19, 202611.9312.1711.3811.6611.66-0.43%1,404,7211.71
Oct 16, 202612.6912.7611.4611.7111.71-7.87%1,607,6571.99
Oct 15, 202612.4212.9011.8912.7112.71+2.33%971,1051.21
Oct 14, 202613.6113.9411.7112.4212.42-10.97%1,333,8681.67
Oct 13, 202614.3014.6813.9213.9513.95-4.19%747,3470.94
Oct 12, 202613.7415.0313.7414.5614.56+4.60%1,179,0971.50
Oct 09, 202614.5014.6013.8113.9213.92-4.00%1,920,1182.50
Oct 08, 202614.7615.3914.3614.5014.50+6.23%2,618,1933.58
Oct 07, 202614.4514.5913.3813.6513.65-7.83%1,304,9361.82
Oct 06, 202614.0215.1213.9214.8114.81+6.16%1,019,4841.44
Oct 05, 202613.4514.1113.3713.9513.95+3.41%576,9540.81
Oct 02, 202613.6914.0613.3813.4913.49-0.22%541,5600.75
Oct 01, 202613.8713.8913.1913.5213.52-2.52%1,037,9031.45
Sep 30, 202614.1714.2613.8313.8713.87-1.56%530,1200.75
Sep 29, 202614.4214.4714.0314.0914.09-2.08%552,5090.78
Sep 28, 202614.7014.9814.0314.3914.39-2.24%611,5400.84
Sep 25, 202614.5114.8014.3214.7214.72+1.24%614,1020.84
Sep 24, 202614.4114.6914.1314.5414.54+0.21%686,2520.94
Sep 23, 202614.9715.0014.5014.5114.51-3.72%523,7060.71
Sep 22, 202615.0415.2614.9315.0715.07+0.40%637,0280.86
Sep 21, 202615.1515.3015.0015.0115.01-0.73%482,6760.64
Sep 18, 202615.1915.4114.9015.1215.12-0.33%1,004,8771.35
Sep 17, 202614.9016.1314.8815.1715.17+3.27%1,714,2052.34
Sep 16, 202614.5114.8314.4514.6914.69+2.51%964,1731.30
Sep 15, 202614.5314.6013.9614.3314.33-1.04%724,5500.97
Sep 14, 202615.0115.2214.4814.4814.48-5.61%609,6500.81
Sep 11, 202615.7715.8015.3315.3415.34-1.67%490,8930.65
Sep 10, 202616.2316.4915.5615.6015.60-5.57%652,0610.87
Sep 09, 202617.1417.1416.3916.5216.52-2.25%475,5360.63
Sep 08, 202616.7817.3016.7016.9016.90+1.81%835,9231.11
Sep 07, 202616.0516.7016.0516.6016.60+0.00%00.00
Sep 04, 202616.0516.7016.0516.6016.60+3.04%477,6680.62
Sep 03, 202616.3516.3715.5516.1116.11-1.47%801,8451.04
Sep 02, 202616.3116.5916.0616.3516.35-0.12%491,2930.63
Sep 01, 202616.4316.7016.1916.3716.37-1.27%454,5810.58
Aug 31, 202616.3016.7316.2716.5816.58+2.09%524,7940.67
Aug 28, 202616.5916.7616.1116.2416.24-2.35%613,5010.79
Aug 27, 202616.3016.8016.2916.6316.63+2.40%391,8210.50
Aug 26, 202616.1316.6716.0816.2416.24-0.73%462,2280.59
Aug 25, 202616.0916.5415.9116.3616.36+2.51%745,1540.95
Aug 24, 202615.2316.1814.8315.9615.96+3.77%956,0861.22