Hallador Energy Company (HNRG) Historical Stock Data
5.85 ↓0.42 (-6.70%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HNRG is down -0.54% a day on average. There have been 13 days where Hallador Energy Company closed green and 17 days where HNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.26 | 5.85 | ↓$0.41 (-6.55%) | 5.81 | 6.30 | 430.88K |
| 2024-09-05 | 6.41 | 6.27 | ↓$0.14 (-2.18%) | 6.25 | 6.41 | 272.60K |
| 2024-09-04 | 6.46 | 6.33 | ↓$0.13 (-2.01%) | 6.26 | 6.66 | 170.85K |
| 2024-09-03 | 6.61 | 6.47 | ↓$0.14 (-2.12%) | 6.29 | 6.64 | 388.02K |
| 2024-08-30 | 6.99 | 6.71 | ↓$0.28 (-4.01%) | 6.63 | 7.00 | 451.97K |
| 2024-08-29 | 6.59 | 7.05 | ↑$0.46 (6.98%) | 6.49 | 7.11 | 366.79K |
| 2024-08-28 | 6.41 | 6.54 | ↑$0.13 (2.03%) | 6.21 | 6.54 | 397.63K |
| 2024-08-27 | 6.33 | 6.51 | ↑$0.18 (2.84%) | 6.27 | 6.60 | 254.13K |
| 2024-08-26 | 6.09 | 6.25 | ↑$0.16 (2.63%) | 6.04 | 6.46 | 301.88K |
| 2024-08-23 | 6.22 | 6.00 | ↓$0.22 (-3.54%) | 5.84 | 6.34 | 444.95K |
| 2024-08-21 | 6.02 | 5.90 | ↓$0.12 (-1.99%) | 5.90 | 6.16 | 332.57K |
| 2024-08-20 | 6.13 | 5.98 | ↓$0.15 (-2.45%) | 5.75 | 6.18 | 400.14K |
| 2024-08-19 | 5.74 | 5.96 | ↑$0.22 (3.83%) | 5.74 | 6.02 | 263.30K |
| 2024-08-16 | 5.69 | 5.74 | ↑$0.05 (0.88%) | 5.58 | 5.82 | 431.65K |
| 2024-08-15 | 6.39 | 5.75 | ↓$0.64 (-10.02%) | 5.73 | 6.41 | 382.50K |
| 2024-08-14 | 6.07 | 6.25 | ↑$0.18 (2.97%) | 5.76 | 6.29 | 743.93K |
| 2024-08-13 | 5.59 | 6.05 | ↑$0.46 (8.23%) | 5.56 | 6.07 | 602.46K |
| 2024-08-12 | 5.75 | 5.57 | ↓$0.18 (-3.13%) | 5.21 | 5.81 | 1M |
| 2024-08-09 | 5.64 | 5.73 | ↑$0.09 (1.60%) | 5.45 | 5.74 | 464.04K |
| 2024-08-08 | 5.31 | 5.63 | ↑$0.32 (6.03%) | 5.31 | 6.00 | 895.62K |
| 2024-08-07 | 5.85 | 5.35 | ↓$0.51 (-8.63%) | 4.86 | 5.89 | 2.91M |
| 2024-08-06 | 6.67 | 6.84 | ↑$0.17 (2.55%) | 6.60 | 7.06 | 374.03K |
| 2024-08-05 | 6.55 | 6.66 | ↑$0.11 (1.68%) | 6.35 | 6.89 | 437.65K |
| 2024-08-02 | 7.28 | 7.05 | ↓$0.23 (-3.16%) | 6.88 | 7.42 | 522.97K |
| 2024-08-01 | 7.88 | 7.54 | ↓$0.35 (-4.38%) | 7.44 | 7.97 | 259.06K |
| 2024-07-31 | 7.56 | 7.96 | ↑$0.40 (5.29%) | 7.49 | 8.19 | 859.61K |
| 2024-07-30 | 7.78 | 7.38 | ↓$0.40 (-5.14%) | 7.35 | 7.85 | 318.95K |
| 2024-07-29 | 8.11 | 7.81 | ↓$0.30 (-3.70%) | 7.66 | 8.17 | 265.73K |
| 2024-07-26 | 8.11 | 8.11 | ↓$0.00 (-0.06%) | 7.90 | 8.19 | 184.54K |
| 2024-07-25 | 8.02 | 7.97 | ↓$0.05 (-0.62%) | 7.73 | 8.02 | 356.89K |
Create an account or log in to view more rows.
$HNRG warming up
$HNRG let's gooooooo
$HNRG COME ON!!! Ugh!
$HNRG Holding
$HNRG I like it
$HNRG The squeeze is coming
$HNRG Holding
$HNRG i need more
$HNRG Lol she wants higher
$HNRG warming up