19.60
price up icon0.46%   0.03
 
loading

Hallador Energy Co 주식 (HNRG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-01 $19.93 $19.53 $0.40 82,658.0 +0.54%
2025-09-30 $19.89 $19.06 $0.8249 882,389.0 +1.08%
2025-09-29 $20.00 $19.00 $1.00 793,878.0 +1.15%
2025-09-26 $19.53 $18.76 $0.7675 660,170.0 +0.10%
2025-09-25 $20.05 $18.63 $1.42 864,109.0 +1.11%
2025-09-24 $19.18 $18.42 $0.76 408,332.0 +1.23%
2025-09-23 $19.38 $18.45 $0.925 517,951.0 -2.71%
2025-09-22 $19.44 $19.05 $0.39 478,484.0 -1.49%
2025-09-19 $19.69 $18.70 $0.9899 840,690.0 +1.72%
2025-09-18 $19.40 $18.68 $0.72 438,279.0 +2.84%
2025-09-17 $18.79 $18.29 $0.50 296,527.0 +0.76%
2025-09-16 $18.67 $18.07 $0.605 467,926.0 -0.96%
2025-09-15 $18.99 $17.94 $1.05 634,100.0 +5.18%
2025-09-12 $17.83 $17.05 $0.78 387,214.0 +3.74%
2025-09-11 $17.89 $16.89 $1.00 317,732.0 -3.61%
2025-09-10 $18.36 $17.47 $0.89 396,176.0 +2.07%
2025-09-09 $17.79 $17.24 $0.5499 582,509.0 -0.11%
2025-09-08 $17.85 $16.93 $0.92 650,658.0 +2.17%
2025-09-05 $17.17 $16.34 $0.83 450,066.0 +3.59%
2025-09-04 $16.60 $16.08 $0.52 462,820.0 +0.67%
2025-09-03 $16.61 $16.25 $0.36 604,404.0 -1.86%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $20.05 $16.08 $3.97 11,863,406.0 +20.63%
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

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

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%
thermal_coal NRP
$102.99
price down icon 1.90%
thermal_coal NC
$43.16
price up icon 2.12%
$25.53
price up icon 0.41%
thermal_coal BTU
$26.96
price up icon 1.64%
thermal_coal CNR
$83.94
price up icon 0.33%
자본화:     |  볼륨(24시간):