Stockscreener 앱 받기
15.32
5.95%
-0.97
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $16.40 | $15.29 | $1.11 | 772,536.0 | -5.95% |
| 2025-06-18 | $16.36 | $15.93 | $0.43 | 504,760.0 | +1.43% |
| 2025-06-17 | $16.75 | $15.92 | $0.825 | 718,128.0 | -0.25% |
| 2025-06-16 | $16.45 | $15.99 | $0.4588 | 440,665.0 | -0.49% |
| 2025-06-13 | $16.45 | $15.98 | $0.475 | 485,872.0 | +0.12% |
| 2025-06-12 | $16.45 | $15.88 | $0.57 | 590,551.0 | -0.19% |
| 2025-06-11 | $16.59 | $16.00 | $0.59 | 511,264.0 | +0.68% |
| 2025-06-10 | $17.03 | $15.98 | $1.05 | 857,345.0 | -4.85% |
| 2025-06-09 | $17.38 | $16.55 | $0.83 | 795,680.0 | -2.42% |
| 2025-06-06 | $17.46 | $16.77 | $0.685 | 509,216.0 | +3.03% |
| 2025-06-05 | $16.97 | $16.45 | $0.515 | 638,887.0 | -0.41% |
| 2025-06-04 | $16.98 | $15.29 | $1.69 | 1,293,261.0 | -1.34% |
| 2025-06-03 | $17.98 | $16.90 | $1.08 | 687,216.0 | -2.45% |
| 2025-06-02 | $18.03 | $17.42 | $0.61 | 567,419.0 | +1.68% |
| 2025-05-30 | $17.55 | $17.15 | $0.40 | 650,243.0 | -1.71% |
| 2025-05-29 | $17.99 | $17.18 | $0.81 | 550,132.0 | -2.17% |
| 2025-05-28 | $18.19 | $17.57 | $0.62 | 738,147.0 | -0.88% |
| 2025-05-27 | $18.32 | $17.63 | $0.695 | 972,288.0 | +3.72% |
| 2025-05-23 | $17.87 | $15.01 | $2.86 | 2,098,753.0 | -7.33% |
| 2025-05-22 | $19.37 | $18.45 | $0.92 | 760,731.0 | -2.94% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $18.03 | $15.29 | $2.74 | 10,145,336.0 | -11.19% |
| 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% |
Hallador Energy Co 주식 (HNRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.12%
0.15%
자본화:
|
볼륨(24시간):