Hallador Energy Company (HNRG) Historical Stock Data
12.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNRG is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 11.89 | 12.44 | ↑$0.55 (4.63%) | 11.62 | 12.46 | 494.32K |
| 2025-01-13 | 11.48 | 11.83 | ↑$0.35 (3.05%) | 11.10 | 11.91 | 600.60K |
| 2025-01-10 | 12.27 | 11.85 | ↓$0.42 (-3.42%) | 11.42 | 12.30 | 381.36K |
| 2025-01-08 | 12.18 | 12.13 | ↓$0.05 (-0.41%) | 11.63 | 12.35 | 701.94K |
| 2025-01-07 | 11.97 | 12.28 | ↑$0.31 (2.59%) | 11.85 | 12.64 | 1.13M |
| 2025-01-06 | 11.78 | 11.45 | ↓$0.33 (-2.80%) | 11.24 | 11.89 | 414.02K |
| 2025-01-03 | 11.83 | 11.74 | ↓$0.09 (-0.76%) | 11.57 | 12.00 | 299.37K |
| 2025-01-02 | 11.85 | 11.69 | ↓$0.16 (-1.35%) | 11.43 | 12.31 | 298.62K |
| 2024-12-31 | 11.35 | 11.45 | ↑$0.10 (0.88%) | 11.19 | 11.60 | 304.50K |
| 2024-12-30 | 11.06 | 11.26 | ↑$0.20 (1.81%) | 10.83 | 11.29 | 351.64K |
| 2024-12-27 | 11.14 | 11.14 | ↑$0.00 (0.00%) | 10.87 | 11.26 | 184.28K |
| 2024-12-26 | 11.09 | 11.17 | ↑$0.08 (0.72%) | 10.96 | 11.27 | 152.80K |
| 2024-12-24 | 11.00 | 11.16 | ↑$0.16 (1.45%) | 10.81 | 11.17 | 112.02K |
| 2024-12-23 | 11.00 | 10.97 | ↓$0.03 (-0.27%) | 10.80 | 11.19 | 291.05K |
| 2024-12-20 | 11.17 | 10.93 | ↓$0.24 (-2.15%) | 10.87 | 11.48 | 374.54K |
| 2024-12-19 | 11.36 | 11.24 | ↓$0.12 (-1.06%) | 11.01 | 11.49 | 398.94K |
| 2024-12-18 | 11.83 | 11.12 | ↓$0.71 (-6.00%) | 10.96 | 12.10 | 339.60K |
| 2024-12-17 | 11.83 | 11.76 | ↓$0.07 (-0.59%) | 11.31 | 11.84 | 417.53K |
| 2024-12-16 | 12.43 | 11.85 | ↓$0.58 (-4.67%) | 11.77 | 12.47 | 471.50K |
| 2024-12-13 | 12.36 | 12.39 | ↑$0.03 (0.24%) | 12.06 | 12.59 | 224.82K |
| 2024-12-12 | 12.50 | 12.40 | ↓$0.10 (-0.80%) | 12.31 | 12.75 | 319.69K |
| 2024-12-11 | 13.65 | 12.63 | ↓$1.02 (-7.47%) | 12.53 | 13.65 | 581.35K |
| 2024-12-10 | 13.03 | 13.49 | ↑$0.46 (3.53%) | 12.87 | 13.83 | 541.73K |
| 2024-12-09 | 13.00 | 13.02 | ↑$0.02 (0.15%) | 12.45 | 13.24 | 374.32K |
| 2024-12-06 | 12.51 | 12.95 | ↑$0.44 (3.52%) | 12.15 | 13.03 | 426.40K |
| 2024-12-05 | 12.72 | 12.48 | ↓$0.24 (-1.89%) | 12.36 | 12.82 | 332.17K |
| 2024-12-04 | 12.11 | 12.60 | ↑$0.49 (4.05%) | 12.08 | 12.63 | 439.97K |
| 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 |
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