Stockscreener 앱 받기
10.93
2.76%
-0.31
Hallador Energy Co 주식 (HNRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $11.48 | $10.87 | $0.6078 | 354,797.0 | -2.76% |
| 2024-12-19 | $11.49 | $11.01 | $0.4837 | 398,109.0 | +1.08% |
| 2024-12-18 | $12.10 | $10.96 | $1.14 | 338,976.0 | -5.44% |
| 2024-12-17 | $11.84 | $11.31 | $0.53 | 412,369.0 | -0.76% |
| 2024-12-16 | $12.47 | $11.77 | $0.70 | 467,802.0 | -4.36% |
| 2024-12-13 | $12.59 | $12.06 | $0.53 | 224,820.0 | -0.08% |
| 2024-12-12 | $12.75 | $12.31 | $0.4417 | 317,173.0 | -1.82% |
| 2024-12-11 | $13.65 | $12.53 | $1.12 | 580,676.0 | -6.38% |
| 2024-12-10 | $13.82 | $12.87 | $0.955 | 531,099.0 | +3.61% |
| 2024-12-09 | $13.24 | $12.45 | $0.79 | 373,017.0 | +0.54% |
| 2024-12-06 | $13.03 | $12.15 | $0.88 | 425,004.0 | +3.77% |
| 2024-12-05 | $12.82 | $12.36 | $0.46 | 327,184.0 | -0.95% |
| 2024-12-04 | $12.63 | $12.08 | $0.55 | 434,241.0 | +4.05% |
| 2024-12-03 | $12.30 | $11.82 | $0.48 | 282,428.0 | +0.41% |
| 2024-12-02 | $12.54 | $11.74 | $0.805 | 374,777.0 | -1.15% |
| 2024-11-29 | $12.63 | $12.11 | $0.52 | 167,384.0 | -0.41% |
| 2024-11-27 | $12.69 | $12.24 | $0.45 | 238,532.0 | -0.08% |
| 2024-11-26 | $12.95 | $12.11 | $0.84 | 456,554.0 | -3.77% |
| 2024-11-25 | $14.00 | $12.72 | $1.28 | 502,468.0 | -4.50% |
| 2024-11-22 | $13.39 | $12.76 | $0.63 | 475,841.0 | +3.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.82 | $10.87 | $2.96 | 6,197,269.0 | -10.41% |
| 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% |
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% |
1.87%
1.05%
자본화:
|
볼륨(24시간):