Holen Sie sich die Stockscreener-App
15.19
0.78%
-0.12
Vorhandelsmarkt:
15.37
0.18
+1.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hallador Energy Co-Aktien (HNRG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $15.74 | $14.77 | $0.9709 | 710,636.0 | -0.78% |
| 2025-05-09 | $15.39 | $15.01 | $0.38 | 453,963.0 | +1.80% |
| 2025-05-08 | $15.65 | $14.93 | $0.7247 | 465,717.0 | -0.66% |
| 2025-05-07 | $15.34 | $14.57 | $0.765 | 408,518.0 | +1.14% |
| 2025-05-06 | $15.18 | $14.40 | $0.78 | 422,791.0 | +1.77% |
| 2025-05-05 | $15.08 | $14.11 | $0.97 | 535,773.0 | +0.34% |
| 2025-05-02 | $15.20 | $14.64 | $0.56 | 584,288.0 | +0.27% |
| 2025-05-01 | $14.81 | $14.13 | $0.68 | 532,425.0 | +3.95% |
| 2025-04-30 | $14.28 | $13.60 | $0.68 | 1,188,508.0 | -4.06% |
| 2025-04-29 | $14.81 | $14.39 | $0.4202 | 358,872.0 | -0.81% |
| 2025-04-28 | $14.82 | $14.41 | $0.41 | 397,458.0 | +0.61% |
| 2025-04-25 | $14.91 | $14.43 | $0.48 | 399,403.0 | -1.57% |
| 2025-04-24 | $15.22 | $14.46 | $0.76 | 716,568.0 | +3.14% |
| 2025-04-23 | $14.79 | $14.39 | $0.40 | 798,333.0 | +1.40% |
| 2025-04-22 | $14.64 | $13.97 | $0.67 | 1,043,861.0 | +4.77% |
| 2025-04-21 | $14.26 | $13.43 | $0.8272 | 617,970.0 | -5.22% |
| 2025-04-17 | $14.76 | $14.02 | $0.74 | 1,253,021.0 | +2.79% |
| 2025-04-16 | $14.22 | $13.10 | $1.12 | 1,454,275.0 | +5.99% |
| 2025-04-15 | $13.87 | $13.08 | $0.79 | 705,541.0 | -4.35% |
Hallador Energy Co-Aktien (HNRG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hallador Energy Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HNRG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hallador Energy Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hallador Energy Co-Aktien (HNRG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $15.74 | $14.11 | $1.63 | 4,824,747.0 | +8.00% |
| 2025-04 | $15.22 | $9.25 | $5.97 | 19,093,531.0 | +14.54% |
| 2025-03 | $13.41 | $8.37 | $5.04 | 14,816,062.0 | +27.12% |
| 2025-02 | $12.36 | $9.29 | $3.07 | 6,997,544.0 | -9.97% |
| 2025-01 | $13.68 | $9.30 | $4.38 | 11,361,058.0 | -6.29% |
Hallador Energy Co-Aktien (HNRG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.82 | $10.80 | $3.02 | 6,930,180.0 | -7.70% |
| 2024-11 | $14.00 | $8.13 | $5.87 | 14,364,258.0 | +22.86% |
| 2024-10 | $10.87 | $8.82 | $2.05 | 10,157,024.0 | +5.30% |
| 2024-09 | $9.96 | $5.76 | $4.20 | 9,154,430.0 | +40.54% |
| 2024-08 | $7.97 | $4.86 | $3.11 | 12,485,242.0 | -15.70% |
| 2024-07 | $9.20 | $7.04 | $2.15 | 10,543,294.0 | +2.45% |
| 2024-06 | $9.60 | $6.89 | $2.71 | 9,681,807.0 | -13.38% |
| 2024-05 | $9.13 | $5.03 | $4.10 | 14,466,975.0 | +75.54% |
| 2024-04 | $5.37 | $4.33 | $1.04 | 6,604,294.0 | -4.13% |
| 2024-03 | $9.00 | $4.50 | $4.50 | 10,155,152.0 | -29.87% |
| 2024-02 | $8.85 | $6.85 | $2.00 | 5,360,038.0 | -10.90% |
| 2024-01 | $9.75 | $7.95 | $1.80 | 7,217,126.0 | -3.51% |
Hallador Energy Co-Aktien (HNRG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.02 | $8.73 | $4.29 | 9,815,724.0 | -30.01% |
| 2023-11 | $14.58 | $11.52 | $3.06 | 5,494,263.0 | -9.66% |
| 2023-10 | $15.79 | $13.08 | $2.71 | 6,655,952.0 | -3.05% |
| 2023-09 | $14.62 | $10.52 | $4.10 | 5,978,445.0 | +34.26% |
| 2023-08 | $12.48 | $9.04 | $3.44 | 4,642,549.0 | +16.49% |
| 2023-07 | $9.55 | $8.31 | $1.24 | 3,173,093.0 | +7.58% |
| 2023-06 | $9.68 | $7.74 | $1.94 | 9,139,390.0 | +10.01% |
| 2023-05 | $9.63 | $7.45 | $2.18 | 3,975,268.0 | -3.11% |
| 2023-04 | $9.73 | $7.90 | $1.83 | 3,049,540.0 | -12.51% |
| 2023-03 | $9.46 | $6.87 | $2.59 | 5,150,014.0 | +20.45% |
| 2023-02 | $9.34 | $7.15 | $2.19 | 3,418,528.0 | -13.69% |
| 2023-01 | $10.30 | $7.97 | $2.33 | 3,749,506.0 | -11.51% |
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):