Hallador Energy Company - Common Stock (HNRG)

15.72
-1.09 (-6.48%)
NASDAQ · Last Trade: Mar 21st, 8:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/27/202618.2418.4017.9418.18313,58818.18
2/26/202618.6818.6817.9118.52244,69218.52
2/25/202618.4718.8618.3018.58269,64018.58
2/24/202617.8918.3317.5718.23280,41318.23
2/23/202618.1918.4017.8017.93473,24817.93
2/20/202618.7619.1218.1918.40482,54018.40
2/19/202618.4819.1218.1218.84321,58718.84
2/18/202619.0419.4718.5118.66315,20618.66
2/17/202620.0020.0618.7018.96367,00718.96
2/13/202619.3620.2919.2520.09496,09520.09
2/12/202620.9021.1319.2919.36471,68619.36
2/11/202621.0221.5520.0420.33404,22020.33
2/10/202621.1221.3319.7120.49767,06220.49
2/09/202620.5521.3620.2620.86668,13820.86
2/06/202619.2520.7319.2520.06884,88820.06
2/05/202617.3318.8117.0518.78935,29718.78
2/04/202618.5918.5916.7117.78780,63617.78
2/03/202618.3518.6217.7318.56346,75918.56
2/02/202618.4818.7417.8617.94397,89117.94
1/30/202617.9818.8017.9418.49596,91718.49
1/29/202618.3618.6417.8718.19634,55518.19
1/28/202618.8018.8017.7718.21343,65118.21
1/27/202618.7519.1318.0418.67554,64518.67
1/26/202619.9419.9518.6818.70350,31518.70
1/23/202620.6320.8019.8520.00344,22520.00
1/22/202620.1121.0019.9720.50543,49920.50
1/21/202620.3720.3719.5120.10481,16820.10
1/20/202619.7620.4119.5819.95411,51419.95
1/16/202619.3020.7319.1520.21986,67720.21
1/15/202619.0519.9318.8219.43984,89919.43
1/14/202619.1020.1418.3918.791,790,50318.79
1/13/202620.3521.0620.0820.62294,16320.62
1/12/202619.6020.7419.6020.29230,95220.29
1/09/202618.7020.2018.3219.57322,43019.57
1/08/202618.0118.8217.8218.63609,23118.63
1/07/202618.9919.0717.6518.12748,81718.12
1/06/202619.3819.5418.9619.09464,45419.09
1/05/202619.5319.8018.6819.38518,91819.38
1/02/202619.0819.5119.0419.36221,98519.36
12/31/202519.1219.1718.8519.04262,78519.04
12/30/202519.3519.3518.8519.02250,07319.02
12/29/202519.1119.5419.0019.29243,15919.29
12/26/202519.4919.8018.7919.32311,91019.32
12/24/202519.4019.6019.1119.49322,32519.49
12/23/202519.7420.2719.4519.53384,81119.53
12/22/202520.0021.2019.4919.751,096,73519.75