Holen Sie sich die Stockscreener-App
6.07
3.94%
+0.23
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $6.19 | $5.68 | $0.51 | 439,844.0 | +3.94% |
| 2024-05-16 | $6.03 | $5.82 | $0.21 | 228,352.0 | -3.31% |
| 2024-05-15 | $6.19 | $5.95 | $0.24 | 354,887.0 | -0.17% |
| 2024-05-14 | $6.53 | $6.02 | $0.51 | 901,253.0 | -5.47% |
| 2024-05-13 | $6.60 | $6.13 | $0.47 | 469,040.0 | +2.07% |
| 2024-05-10 | $6.56 | $6.11 | $0.45 | 546,812.0 | +1.29% |
| 2024-05-09 | $6.46 | $5.63 | $0.828 | 620,006.0 | +8.03% |
| 2024-05-08 | $5.75 | $5.32 | $0.43 | 310,384.0 | +4.75% |
| 2024-05-07 | $5.99 | $5.09 | $0.9023 | 759,931.0 | +7.25% |
| 2024-05-06 | $5.54 | $5.07 | $0.4699 | 354,903.0 | -1.35% |
| 2024-05-03 | $5.25 | $5.09 | $0.16 | 245,164.0 | +0.98% |
| 2024-05-02 | $5.32 | $5.10 | $0.22 | 174,212.0 | +0.39% |
| 2024-05-01 | $5.24 | $5.03 | $0.21 | 247,497.0 | -0.20% |
| 2024-04-30 | $5.21 | $5.00 | $0.21 | 303,037.0 | -1.92% |
| 2024-04-29 | $5.32 | $5.16 | $0.16 | 472,581.0 | +0.77% |
| 2024-04-26 | $5.29 | $4.81 | $0.482 | 349,244.0 | +7.15% |
| 2024-04-25 | $4.84 | $4.59 | $0.25 | 184,938.0 | +0.10% |
| 2024-04-24 | $4.96 | $4.72 | $0.24 | 203,451.0 | -0.41% |
| 2024-04-23 | $4.96 | $4.72 | $0.235 | 262,568.0 | -2.91% |
| 2024-04-22 | $5.11 | $4.70 | $0.41 | 303,798.0 | +3.42% |
| 2024-04-19 | $4.86 | $4.60 | $0.2647 | 251,175.0 | +4.78% |
| 2024-04-18 | $4.60 | $4.33 | $0.268 | 235,720.0 | +2.00% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $6.60 | $5.03 | $1.57 | 6,092,129.0 | +18.79% |
| 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% |
Hallador Energy Co-Aktien (HNRG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.57 | $8.46 | $3.11 | 5,473,945.0 | -2.06% |
| 2022-11 | $10.99 | $6.50 | $4.49 | 4,632,776.0 | +30.94% |
| 2022-10 | $7.85 | $5.68 | $2.17 | 3,285,031.0 | +38.61% |
| 2022-09 | $6.88 | $5.03 | $1.85 | 3,996,746.0 | -13.80% |
| 2022-08 | $7.95 | $6.20 | $1.75 | 5,683,758.0 | -2.54% |
| 2022-07 | $7.16 | $4.95 | $2.21 | 5,738,814.0 | +23.66% |
| 2022-06 | $7.70 | $4.83 | $2.87 | 13,953,807.0 | +12.24% |
| 2022-05 | $5.12 | $3.96 | $1.16 | 5,525,248.0 | +13.15% |
| 2022-04 | $6.17 | $3.30 | $2.87 | 23,486,248.0 | +21.71% |
| 2022-03 | $4.43 | $3.25 | $1.18 | 7,535,860.0 | +2.04% |
| 2022-02 | $3.79 | $2.32 | $1.47 | 6,786,796.0 | +41.74% |
| 2022-01 | $2.84 | $2.20 | $0.6443 | 2,886,223.0 | -1.63% |
0.85%
0.13%
Kapitalisierung:
|
Volumen (24h):