Get the Stockscreener App
5.17
0.98%
+0.05
After Hours:
5.17
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Hallador Energy Co Stock (HNRG) Price History
The historical daily chart and data for Hallador Energy Co stock (HNRG), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $5.17.
- Hallador Energy Co all-time high stock price is $15.79, occurred on October 17, 2023.
- The lowest Hallador Energy Co stock price recorded was $0.60 on June 26, 2020. Since then, Hallador Energy Co's stock price has risen over 761.67% to $5.17 now.
- The 52-week high stock price for HNRG is $15.79, representing a 205.42% increase from the current share price, occurred on October 17, 2023.
- The 52-week low stock price for HNRG is $4.332, indicating a -16.21% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Hallador Energy Co (HNRG) stock in the beginning of 2023 was $2.65. The stock closed the year at $9.99, a gain of over 276.98% for the year.
The table below shows more information about HNRG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.25 | $5.09 | $0.16 | 245,164.0 | +0.98% |
| May 02, 2024 | $5.32 | $5.10 | $0.22 | 174,212.0 | +0.39% |
| May 01, 2024 | $5.24 | $5.03 | $0.21 | 247,497.0 | -0.20% |
| Apr 30, 2024 | $5.21 | $5.00 | $0.21 | 303,037.0 | -1.92% |
| Apr 29, 2024 | $5.32 | $5.16 | $0.16 | 472,581.0 | +0.77% |
| Apr 26, 2024 | $5.29 | $4.81 | $0.482 | 349,244.0 | +7.15% |
| Apr 25, 2024 | $4.84 | $4.59 | $0.25 | 184,938.0 | +0.10% |
| Apr 24, 2024 | $4.96 | $4.72 | $0.24 | 203,451.0 | -0.41% |
| Apr 23, 2024 | $4.96 | $4.72 | $0.235 | 262,568.0 | -2.91% |
| Apr 22, 2024 | $5.11 | $4.70 | $0.41 | 303,798.0 | +3.42% |
| Apr 19, 2024 | $4.86 | $4.60 | $0.2647 | 251,175.0 | +4.78% |
| Apr 18, 2024 | $4.60 | $4.33 | $0.268 | 235,720.0 | +2.00% |
| Apr 17, 2024 | $4.87 | $4.48 | $0.3915 | 239,492.0 | -1.10% |
| Apr 16, 2024 | $4.60 | $4.45 | $0.15 | 193,512.0 | +0.44% |
| Apr 15, 2024 | $4.71 | $4.49 | $0.22 | 247,019.0 | -3.61% |
| Apr 12, 2024 | $4.98 | $4.68 | $0.30 | 219,172.0 | -1.26% |
| Apr 11, 2024 | $4.94 | $4.74 | $0.20 | 228,241.0 | -1.04% |
| Apr 10, 2024 | $4.84 | $4.63 | $0.21 | 335,449.0 | -1.83% |
| Apr 09, 2024 | $4.99 | $4.82 | $0.17 | 229,783.0 | -0.20% |
| Apr 08, 2024 | $5.20 | $4.87 | $0.33 | 316,465.0 | -3.15% |
| Apr 05, 2024 | $5.12 | $4.75 | $0.3749 | 411,974.0 | +3.67% |
Hallador Energy Co Stock (HNRG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hallador Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hallador Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hallador Energy Co Stock (HNRG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.32 | $5.03 | $0.29 | 912,037.0 | +1.17% |
| Apr, 2024 | $5.37 | $4.33 | $1.04 | 6,604,294.0 | -4.13% |
| Mar, 2024 | $9.00 | $4.50 | $4.50 | 10,155,152.0 | -29.87% |
| Feb, 2024 | $8.85 | $6.85 | $2.00 | 5,360,038.0 | -10.90% |
| Jan, 2024 | $9.75 | $7.95 | $1.80 | 7,217,126.0 | -3.51% |
Hallador Energy Co Stock (HNRG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.02 | $8.73 | $4.29 | 9,815,724.0 | -30.01% |
| Nov, 2023 | $14.58 | $11.52 | $3.06 | 5,494,263.0 | -9.66% |
| Oct, 2023 | $15.79 | $13.08 | $2.71 | 6,655,952.0 | -3.05% |
| Sep, 2023 | $14.62 | $10.52 | $4.10 | 5,978,445.0 | +34.26% |
| Aug, 2023 | $12.48 | $9.04 | $3.44 | 4,642,549.0 | +16.49% |
| Jul, 2023 | $9.55 | $8.31 | $1.24 | 3,173,093.0 | +7.58% |
| Jun, 2023 | $9.68 | $7.74 | $1.94 | 9,139,390.0 | +10.01% |
| May, 2023 | $9.63 | $7.45 | $2.18 | 3,975,268.0 | -3.11% |
| Apr, 2023 | $9.73 | $7.90 | $1.83 | 3,049,540.0 | -12.51% |
| Mar, 2023 | $9.46 | $6.87 | $2.59 | 5,150,014.0 | +20.45% |
| Feb, 2023 | $9.34 | $7.15 | $2.19 | 3,418,528.0 | -13.69% |
| Jan, 2023 | $10.30 | $7.97 | $2.33 | 3,749,506.0 | -11.51% |
Hallador Energy Co Stock (HNRG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.57 | $8.46 | $3.11 | 5,473,945.0 | -2.06% |
| Nov, 2022 | $10.99 | $6.50 | $4.49 | 4,632,776.0 | +30.94% |
| Oct, 2022 | $7.85 | $5.68 | $2.17 | 3,285,031.0 | +38.61% |
| Sep, 2022 | $6.88 | $5.03 | $1.85 | 3,996,746.0 | -13.80% |
| Aug, 2022 | $7.95 | $6.20 | $1.75 | 5,683,758.0 | -2.54% |
| Jul, 2022 | $7.16 | $4.95 | $2.21 | 5,738,814.0 | +23.66% |
| Jun, 2022 | $7.70 | $4.83 | $2.87 | 13,953,807.0 | +12.24% |
| May, 2022 | $5.12 | $3.96 | $1.16 | 5,525,248.0 | +13.15% |
| Apr, 2022 | $6.17 | $3.30 | $2.87 | 23,486,248.0 | +21.71% |
| Mar, 2022 | $4.43 | $3.25 | $1.18 | 7,535,860.0 | +2.04% |
| Feb, 2022 | $3.79 | $2.32 | $1.47 | 6,786,796.0 | +41.74% |
| Jan, 2022 | $2.84 | $2.20 | $0.6443 | 2,886,223.0 | -1.63% |
4.83%
Cap:
|
Volume (24h):