Stockscreener 앱 받기
16.09
3.61%
0.56
시장 영업 전:
16.20
0.11
+0.68%
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-08 | $16.33 | $15.42 | $0.91 | 868,180.0 | +3.61% |
| 2026-07-07 | $16.30 | $15.31 | $0.99 | 944,012.0 | -5.76% |
| 2026-07-06 | $16.88 | $15.92 | $0.96 | 766,062.0 | +1.42% |
| 2026-07-02 | $17.26 | $15.95 | $1.31 | 856,580.0 | -3.22% |
| 2026-07-01 | $18.18 | $16.77 | $1.40 | 1,276,993.0 | -3.45% |
| 2026-06-30 | $17.62 | $16.73 | $0.885 | 912,623.0 | +2.72% |
| 2026-06-29 | $17.60 | $16.75 | $0.85 | 733,815.0 | -3.42% |
| 2026-06-26 | $18.44 | $17.32 | $1.12 | 1,227,877.0 | -3.42% |
| 2026-06-25 | $18.31 | $17.38 | $0.93 | 559,250.0 | +2.54% |
| 2026-06-24 | $17.87 | $16.95 | $0.92 | 997,411.0 | -0.17% |
| 2026-06-23 | $19.24 | $17.71 | $1.52 | 634,285.0 | -6.34% |
| 2026-06-22 | $19.27 | $18.01 | $1.26 | 1,097,129.0 | -2.67% |
| 2026-06-18 | $19.86 | $18.45 | $1.41 | 1,531,308.0 | +10.07% |
| 2026-06-17 | $18.17 | $17.19 | $0.98 | 811,236.0 | +2.14% |
| 2026-06-16 | $17.42 | $16.37 | $1.05 | 863,958.0 | +5.17% |
| 2026-06-15 | $16.89 | $16.11 | $0.775 | 676,289.0 | +0.06% |
| 2026-06-12 | $16.73 | $16.20 | $0.53 | 491,781.0 | +1.92% |
| 2026-06-11 | $16.36 | $15.82 | $0.545 | 690,094.0 | +2.02% |
| 2026-06-10 | $16.54 | $15.68 | $0.86 | 696,289.0 | -2.35% |
| 2026-06-09 | $17.18 | $15.66 | $1.52 | 790,458.0 | -4.31% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $18.18 | $15.31 | $2.87 | 5,580,007.0 | -7.48% |
| 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% |
0.45%
1.29%
자본화:
|
볼륨(24시간):