Stockscreener 앱 받기
19.25
0.36%
0.07
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-03 | $19.45 | $19.10 | $0.351 | 494,996.0 | +0.36% |
| 2025-12-02 | $20.02 | $18.93 | $1.09 | 333,839.0 | -3.38% |
| 2025-12-01 | $20.16 | $19.55 | $0.61 | 445,970.0 | -2.65% |
| 2025-11-28 | $20.40 | $19.89 | $0.51 | 176,503.0 | +2.51% |
| 2025-11-26 | $19.93 | $19.27 | $0.66 | 431,611.0 | +1.22% |
| 2025-11-25 | $19.94 | $19.20 | $0.745 | 435,593.0 | -0.56% |
| 2025-11-24 | $20.20 | $19.42 | $0.78 | 1,073,464.0 | +2.86% |
| 2025-11-21 | $20.14 | $18.88 | $1.26 | 731,070.0 | -4.09% |
| 2025-11-20 | $21.80 | $19.72 | $2.08 | 459,436.0 | -3.75% |
| 2025-11-19 | $21.32 | $20.23 | $1.09 | 415,869.0 | +1.86% |
| 2025-11-18 | $20.66 | $19.63 | $1.03 | 448,677.0 | +0.89% |
| 2025-11-17 | $21.00 | $19.92 | $1.08 | 813,924.0 | -0.44% |
| 2025-11-14 | $20.89 | $19.90 | $0.9895 | 631,171.0 | -2.91% |
| 2025-11-13 | $23.27 | $20.53 | $2.74 | 672,368.0 | -7.79% |
| 2025-11-12 | $24.00 | $21.90 | $2.10 | 1,069,383.0 | -4.58% |
| 2025-11-11 | $24.70 | $21.55 | $3.15 | 2,069,210.0 | +18.99% |
| 2025-11-10 | $20.28 | $19.43 | $0.845 | 457,118.0 | +1.73% |
| 2025-11-07 | $20.24 | $19.33 | $0.9075 | 387,756.0 | -3.77% |
| 2025-11-06 | $21.29 | $20.31 | $0.98 | 260,728.0 | -1.30% |
| 2025-11-05 | $21.05 | $20.05 | $1.00 | 310,531.0 | +1.77% |
| 2025-11-04 | $21.56 | $20.21 | $1.35 | 385,040.0 | -7.33% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $20.16 | $18.93 | $1.23 | 1,769,801.0 | -5.59% |
| 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% |
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% |
6.74%
자본화:
|
볼륨(24시간):