Stockscreener 앱 받기
17.71
0.57%
0.10
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $18.11 | $17.26 | $0.85 | 391,100.0 | +0.57% |
| 2026-05-20 | $18.25 | $17.16 | $1.09 | 907,712.0 | -2.22% |
| 2026-05-19 | $18.41 | $17.40 | $1.01 | 640,023.0 | -1.58% |
| 2026-05-18 | $18.81 | $18.09 | $0.72 | 701,666.0 | +0.83% |
| 2026-05-15 | $19.23 | $18.13 | $1.10 | 804,917.0 | -6.40% |
| 2026-05-14 | $19.41 | $18.65 | $0.76 | 1,193,405.0 | -0.15% |
| 2026-05-13 | $19.97 | $18.85 | $1.12 | 1,094,024.0 | -1.67% |
| 2026-05-12 | $19.88 | $18.55 | $1.33 | 888,406.0 | +2.23% |
| 2026-05-11 | $19.40 | $18.51 | $0.89 | 892,079.0 | +2.71% |
| 2026-05-08 | $19.90 | $18.37 | $1.53 | 1,036,840.0 | -0.32% |
| 2026-05-07 | $22.40 | $18.54 | $3.86 | 2,984,868.0 | +1.73% |
| 2026-05-06 | $18.96 | $17.07 | $1.89 | 2,648,251.0 | +5.04% |
| 2026-05-05 | $17.90 | $15.75 | $2.15 | 2,414,279.0 | +13.50% |
| 2026-05-04 | $16.11 | $15.40 | $0.71 | 592,645.0 | -0.38% |
| 2026-05-01 | $15.85 | $15.35 | $0.50 | 712,062.0 | +0.58% |
| 2026-04-30 | $15.71 | $15.12 | $0.59 | 884,205.0 | +2.44% |
| 2026-04-29 | $15.94 | $15.12 | $0.815 | 1,115,690.0 | -1.94% |
| 2026-04-28 | $16.29 | $15.33 | $0.96 | 975,297.0 | -5.67% |
| 2026-04-27 | $16.45 | $15.87 | $0.585 | 737,538.0 | +2.63% |
| 2026-04-24 | $15.99 | $15.55 | $0.435 | 785,955.0 | +0.19% |
| 2026-04-23 | $16.80 | $15.82 | $0.98 | 983,070.0 | -0.69% |
| 2026-04-22 | $16.13 | $15.68 | $0.455 | 672,272.0 | +1.33% |
| 2026-04-21 | $16.05 | $15.15 | $0.90 | 1,136,083.0 | +4.21% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $22.40 | $15.35 | $7.05 | 17,902,277.0 | +14.04% |
| 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% |
0.00%
0.24%
자본화:
|
볼륨(24시간):