Stockscreener 앱 받기
12.75
0.78%
-0.10
시간 외 거래:
12.75
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.20 | $12.47 | $0.73 | 630,881.0 | -0.78% |
| 2024-11-15 | $13.50 | $12.52 | $0.98 | 1,071,509.0 | -3.96% |
| 2024-11-14 | $13.56 | $12.68 | $0.88 | 1,354,205.0 | +1.90% |
| 2024-11-13 | $13.18 | $10.92 | $2.26 | 2,715,802.0 | +25.65% |
| 2024-11-12 | $11.01 | $9.89 | $1.12 | 799,075.0 | -5.09% |
| 2024-11-11 | $11.26 | $10.30 | $0.955 | 842,666.0 | +5.46% |
| 2024-11-08 | $10.84 | $10.04 | $0.80 | 592,368.0 | -1.69% |
| 2024-11-07 | $10.86 | $10.01 | $0.85 | 770,758.0 | +3.31% |
| 2024-11-06 | $10.35 | $9.57 | $0.776 | 949,863.0 | +14.22% |
| 2024-11-05 | $9.22 | $8.91 | $0.305 | 482,967.0 | +1.18% |
| 2024-11-04 | $9.45 | $8.13 | $1.32 | 634,486.0 | -8.30% |
| 2024-11-01 | $10.10 | $9.46 | $0.64 | 445,471.0 | -2.32% |
| 2024-10-31 | $10.31 | $9.85 | $0.459 | 631,256.0 | -2.17% |
| 2024-10-30 | $10.69 | $10.11 | $0.58 | 317,272.0 | -2.68% |
| 2024-10-29 | $10.72 | $10.12 | $0.60 | 337,901.0 | +0.00% |
| 2024-10-28 | $10.58 | $10.00 | $0.58 | 416,893.0 | +1.36% |
| 2024-10-25 | $10.45 | $9.72 | $0.73 | 552,468.0 | +7.41% |
| 2024-10-24 | $9.67 | $8.82 | $0.85 | 664,317.0 | +1.05% |
| 2024-10-23 | $9.84 | $9.33 | $0.51 | 307,951.0 | -2.37% |
| 2024-10-22 | $10.18 | $9.68 | $0.4985 | 280,947.0 | -2.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.56 | $8.13 | $5.43 | 11,920,932.0 | +28.40% |
| 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% |
Hallador Energy Co 주식 (HNRG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.95%
0.15%
자본화:
|
볼륨(24시간):