Stockscreener 앱 받기
13.49
0.22%
-0.03
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $14.06 | $13.38 | $0.68 | 527,727.0 | -0.22% |
| 2026-10-01 | $13.89 | $13.19 | $0.70 | 1,037,903.0 | -2.52% |
| 2026-09-30 | $14.26 | $13.83 | $0.43 | 530,112.0 | -1.56% |
| 2026-09-29 | $14.47 | $14.03 | $0.445 | 552,093.0 | -2.08% |
| 2026-09-28 | $14.98 | $14.03 | $0.95 | 611,455.0 | -2.24% |
| 2026-09-25 | $14.80 | $14.32 | $0.48 | 614,099.0 | +1.24% |
| 2026-09-24 | $14.69 | $14.13 | $0.56 | 686,027.0 | +0.21% |
| 2026-09-23 | $15.00 | $14.50 | $0.50 | 523,732.0 | -3.72% |
| 2026-09-22 | $15.26 | $14.93 | $0.3249 | 636,914.0 | +0.40% |
| 2026-09-21 | $15.30 | $14.99 | $0.305 | 438,793.0 | -0.73% |
| 2026-09-18 | $15.41 | $14.90 | $0.51 | 1,004,821.0 | -0.33% |
| 2026-09-17 | $16.12 | $14.88 | $1.24 | 1,714,180.0 | +3.27% |
| 2026-09-16 | $14.83 | $14.45 | $0.386 | 964,170.0 | +2.51% |
| 2026-09-15 | $14.60 | $13.96 | $0.64 | 724,545.0 | -1.04% |
| 2026-09-14 | $15.22 | $14.48 | $0.74 | 608,896.0 | -5.61% |
| 2026-09-11 | $15.79 | $15.33 | $0.465 | 490,872.0 | -1.67% |
| 2026-09-10 | $16.49 | $15.56 | $0.93 | 651,212.0 | -5.57% |
| 2026-09-09 | $17.14 | $16.39 | $0.75 | 475,534.0 | -2.25% |
| 2026-09-08 | $17.30 | $16.70 | $0.60 | 835,062.0 | +1.81% |
| 2026-09-04 | $16.70 | $16.05 | $0.65 | 477,666.0 | +3.04% |
| 2026-09-03 | $16.36 | $15.55 | $0.815 | 801,831.0 | -1.47% |
Hallador Energy Co 주식 (HNRG) 연도별 가격 이력
이 심층 분석에서는 Hallador Energy Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HNRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hallador Energy Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hallador Energy Co 주식 (HNRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $14.06 | $13.19 | $0.87 | 2,093,357.0 | -2.74% |
| 2026-09 | $17.30 | $13.83 | $3.47 | 14,287,784.0 | -16.34% |
| 2026-08 | $16.80 | $13.90 | $2.90 | 16,462,454.0 | +16.51% |
| 2026-07 | $18.18 | $13.65 | $4.53 | 16,036,297.0 | -18.17% |
| 2026-06 | $20.06 | $15.66 | $4.40 | 17,055,713.0 | -9.71% |
| 2026-05 | $22.40 | $15.35 | $7.05 | 21,304,950.0 | +24.02% |
| 2026-04 | $16.80 | $14.68 | $2.12 | 18,461,135.0 | -4.61% |
| 2026-03 | $20.67 | $15.33 | $5.34 | 22,090,697.0 | -10.45% |
| 2026-02 | $21.55 | $16.71 | $4.84 | 8,920,957.0 | -1.68% |
| 2026-01 | $21.06 | $17.65 | $3.41 | 11,275,838.0 | -2.89% |
Hallador Energy Co 주식 (HNRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $17.23 | $6.21 | 11,642,011.0 | -6.72% |
| 2025-11 | $24.70 | $18.88 | $5.82 | 11,551,322.0 | -5.73% |
| 2025-10 | $22.44 | $18.56 | $3.88 | 11,422,704.0 | +10.53% |
| 2025-09 | $20.05 | $16.08 | $3.97 | 11,780,748.0 | +19.99% |
| 2025-08 | $22.01 | $14.88 | $7.13 | 18,491,662.0 | -7.54% |
| 2025-07 | $17.80 | $14.87 | $2.93 | 11,915,880.0 | +11.43% |
| 2025-06 | $18.03 | $14.42 | $3.61 | 14,631,647.0 | -8.23% |
| 2025-05 | $19.71 | $14.11 | $5.60 | 18,650,649.0 | +22.64% |
| 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 주식 (HNRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.27%
1.87%
자본화:
|
볼륨(24시간):