Hallador Energy Company (HNRG) Historical Stock Data
12.11 ↑0.05 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNRG is down -0.15% a day on average. There have been 14 days where Hallador Energy Company closed green and 16 days where HNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 12.19 | 12.11 | ↓$0.08 (-0.66%) | 11.82 | 12.30 | 284.51K |
| 2024-12-02 | 12.17 | 12.06 | ↓$0.11 (-0.90%) | 11.74 | 12.55 | 385.67K |
| 2024-11-29 | 12.13 | 12.20 | ↑$0.07 (0.58%) | 12.11 | 12.63 | 168.96K |
| 2024-11-27 | 12.43 | 12.25 | ↓$0.18 (-1.45%) | 12.24 | 12.69 | 240.18K |
| 2024-11-26 | 12.54 | 12.26 | ↓$0.28 (-2.23%) | 12.11 | 12.95 | 458.19K |
| 2024-11-25 | 13.47 | 12.74 | ↓$0.73 (-5.42%) | 12.73 | 14.00 | 513.65K |
| 2024-11-22 | 12.98 | 13.34 | ↑$0.36 (2.77%) | 12.76 | 13.39 | 491.29K |
| 2024-11-21 | 12.97 | 12.91 | ↓$0.06 (-0.46%) | 12.68 | 13.35 | 458.49K |
| 2024-11-20 | 12.80 | 12.95 | ↑$0.15 (1.17%) | 12.73 | 13.20 | 407.30K |
| 2024-11-19 | 12.55 | 12.89 | ↑$0.34 (2.71%) | 12.37 | 12.99 | 378.62K |
| 2024-11-18 | 13.12 | 12.75 | ↓$0.37 (-2.82%) | 12.47 | 13.20 | 639.45K |
| 2024-11-15 | 13.50 | 12.85 | ↓$0.65 (-4.81%) | 12.52 | 13.50 | 1.07M |
| 2024-11-14 | 13.25 | 13.38 | ↑$0.13 (0.98%) | 12.68 | 13.56 | 1.36M |
| 2024-11-13 | 12.68 | 13.13 | ↑$0.45 (3.55%) | 10.92 | 13.18 | 2.72M |
| 2024-11-12 | 10.95 | 10.45 | ↓$0.50 (-4.57%) | 9.89 | 11.01 | 852.79K |
| 2024-11-11 | 10.50 | 11.01 | ↑$0.51 (4.86%) | 10.31 | 11.26 | 844.65K |
| 2024-11-08 | 10.53 | 10.44 | ↓$0.09 (-0.85%) | 10.04 | 10.84 | 618.32K |
| 2024-11-07 | 10.35 | 10.62 | ↑$0.27 (2.61%) | 10.01 | 10.86 | 777.24K |
| 2024-11-06 | 9.66 | 10.28 | ↑$0.62 (6.42%) | 9.57 | 10.35 | 0.96M |
| 2024-11-05 | 8.92 | 9.00 | ↑$0.08 (0.90%) | 8.92 | 9.22 | 499.66K |
| 2024-11-04 | 9.23 | 8.90 | ↓$0.34 (-3.63%) | 8.13 | 9.45 | 637.31K |
| 2024-11-01 | 9.98 | 9.70 | ↓$0.28 (-2.81%) | 9.46 | 10.10 | 478.99K |
| 2024-10-31 | 10.06 | 9.93 | ↓$0.13 (-1.29%) | 9.85 | 10.31 | 631.54K |
| 2024-10-30 | 10.46 | 10.15 | ↓$0.31 (-2.96%) | 10.11 | 10.69 | 327.74K |
| 2024-10-29 | 10.38 | 10.43 | ↑$0.05 (0.48%) | 10.12 | 10.72 | 338.37K |
| 2024-10-28 | 10.30 | 10.43 | ↑$0.13 (1.26%) | 10.00 | 10.58 | 417.08K |
| 2024-10-25 | 9.72 | 10.29 | ↑$0.57 (5.86%) | 9.72 | 10.45 | 557.50K |
| 2024-10-24 | 9.58 | 9.58 | ↑$0.00 (0.00%) | 8.82 | 9.67 | 664.74K |
| 2024-10-23 | 9.60 | 9.48 | ↓$0.12 (-1.25%) | 9.33 | 9.84 | 308.43K |
| 2024-10-22 | 9.96 | 9.71 | ↓$0.25 (-2.51%) | 9.68 | 10.18 | 285K |
Create an account or log in to view more rows.
$HNRG search and destroy bears!!
$HNRG go green today and we gap up tomrrow
$HNRG what a horse shit show!
$HNRG the catalyst we need !
$HNRG warming up
$HNRG let's gooooooo
$HNRG COME ON!!! Ugh!
$HNRG Holding
$HNRG I like it
$HNRG The squeeze is coming