Free Trial

Hallador Energy (HNRG) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free HNRG Stock Alerts
$7.36
+0.22 (+3.08%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Hallador Energy Stock Price Performance

5 Day
Performance
+7.61%
1 Month
Performance
+42.26%
3 Month
Performance
+1.03%
6 Month
Performance
-40.97%
Year-To-Date
Performance
-16.80%
1 Year
Performance
-9.20%
Receive HNRG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hallador Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

HNRG Stock Chart for Tuesday, May, 28, 2024

HNRG Chart by TradingView

Hallador Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.14$7.36
+3.01%		$7.41$6.98804,210 shs$272.33 million
05/27/2024$7.14$7.14
+0.07%		$7.25$6.661.58 million shs$264.39 million
05/24/2024$6.84$7.14
+4.39%		$7.25$6.661.58 million shs$264.21 million
05/23/2024$6.10$6.84
+12.05%		$6.90$6.301.28 million shs$253.08 million
05/22/2024$6.11$6.10
-0.16%		$6.19$5.96359,215 shs$225.88 million
05/21/2024$6.06$6.11
+0.83%		$6.19$5.99424,210 shs$226.25 million
05/20/2024$6.07$6.06
-0.16%		$6.07$5.87459,269 shs$224.40 million
05/17/2024$5.84$6.07
+3.94%		$6.19$5.68440,764 shs$224.77 million
05/16/2024$6.04$5.84
-3.31%		$6.03$5.82230,784 shs$216.26 million
05/15/2024$6.05$6.04
-0.17%		$6.19$5.95355,556 shs$223.66 million
05/14/2024$6.40$6.05
-5.47%		$6.53$6.02901,509 shs$224.03 million
05/13/2024$6.27$6.40
+2.07%		$6.60$6.13469,200 shs$236.99 million
05/10/2024$6.19$6.27
+1.29%		$6.56$6.11547,310 shs$229.06 million
05/09/2024$5.73$6.19
+8.03%		$6.46$5.63620,859 shs$226.13 million
05/08/2024$5.47$5.73
+4.75%		$5.75$5.32311,770 shs$199.83 million
05/07/2024$5.10$5.47
+7.25%		$5.99$5.09759,947 shs$199.82 million
05/06/2024$5.17$5.10
-1.35%		$5.54$5.07356,817 shs$186.30 million
05/03/2024$5.12$5.17
+0.98%		$5.25$5.09245,982 shs$188.86 million
05/02/2024$5.10$5.12
+0.39%		$5.32$5.10175,909 shs$187.03 million
05/01/2024$5.11$5.10
-0.20%		$5.24$5.03255,448 shs$186.30 million
04/30/2024$5.21$5.11
-1.92%		$5.21$5.00304,356 shs$186.67 million
04/29/2024$5.17$5.21
+0.77%		$5.32$5.16474,062 shs$190.32 million
04/26/2024$4.83$5.17
+7.15%		$5.29$4.81349,788 shs$188.86 million
04/25/2024$4.82$4.83
+0.10%		$4.84$4.59188,021 shs$176.26 million
04/24/2024$4.84$4.82
-0.41%		$4.96$4.72244,255 shs$176.08 million
04/23/2024$4.99$4.84
-2.91%		$4.96$4.73262,691 shs$168.82 million
04/22/2024$4.82$4.99
+3.42%		$5.11$4.70337,501 shs$173.88 million
04/19/2024$4.60$4.82
+4.78%		$4.86$4.60252,668 shs$168.12 million
04/18/2024$4.51$4.60
+2.00%		$4.60$4.33238,612 shs$160.45 million
04/17/2024$4.56$4.51
-1.10%		$4.85$4.48240,113 shs$157.31 million
04/16/2024$4.54$4.56
+0.44%		$4.60$4.45193,697 shs$159.05 million
04/15/2024$4.71$4.54
-3.61%		$4.71$4.49247,960 shs$158.36 million
04/12/2024$4.77$4.71
-1.26%		$4.98$4.68219,172 shs$164.29 million
04/11/2024$4.82$4.77
-1.04%		$4.94$4.74228,241 shs$166.38 million
04/10/2024$4.91$4.82
-1.83%		$4.84$4.63335,449 shs$168.12 million
04/09/2024$4.93$4.91
-0.41%		$4.99$4.82229,789 shs$171.26 million
04/08/2024$5.08$4.93
-2.95%		$5.18$4.88352,329 shs$171.96 million
04/05/2024$4.90$5.08
+3.67%		$5.13$4.75411,993 shs$177.22 million
04/04/2024$5.10$4.90
-3.92%		$5.20$4.87409,528 shs$170.91 million
04/03/2024$4.78$5.10
+6.81%		$5.19$4.77417,666 shs$177.89 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/02/2024$4.80$4.78
-0.52%		$4.90$4.73339,773 shs$166.55 million
04/01/2024$5.33$4.80
-9.94%		$5.37$4.78450,226 shs$167.42 million
03/29/2024$5.33$5.33$5.50$5.22342,611 shs$185.91 million
03/28/2024$5.21$5.33
+2.30%		$5.50$5.22342,606 shs$185.91 million
03/27/2024$5.04$5.21
+3.37%		$5.32$4.95538,401 shs$181.73 million
03/26/2024$4.91$5.04
+2.65%		$5.60$4.97841,209 shs$175.80 million
03/25/2024$5.05$4.91
-2.77%		$5.06$4.50776,304 shs$171.29 million
03/22/2024$5.41$5.05
-6.65%		$5.41$5.05419,073 shs$176.14 million
03/21/2024$5.33$5.41
+1.50%		$5.60$5.24508,621 shs$188.70 million
03/20/2024$5.49$5.33
-2.91%		$5.42$5.08603,894 shs$185.94 million
03/19/2024$5.86$5.49
-6.31%		$5.79$5.42667,950 shs$191.49 million
03/18/2024$6.54$5.86
-10.40%		$6.50$5.78700,924 shs$194.20 million
03/15/2024$7.30$6.54
-10.41%		$7.29$6.051.05 million shs$216.75 million
03/14/2024$7.82$7.30
-6.65%		$8.00$6.30680,879 shs$241.92 million
03/13/2024$7.77$7.82
+0.64%		$8.03$7.75281,029 shs$259.16 million
03/12/2024$7.94$7.77
-2.14%		$7.97$7.66298,277 shs$257.50 million
03/11/2024$8.39$7.94
-5.36%		$8.43$7.93329,777 shs$263.15 million
03/08/2024$8.81$8.39
-4.77%		$8.93$8.25388,610 shs$278.05 million
03/07/2024$8.44$8.81
+4.38%		$9.00$8.44238,796 shs$291.96 million
03/06/2024$8.23$8.44
+2.55%		$8.63$8.19454,252 shs$279.72 million
03/05/2024$7.95$8.23
+3.52%		$8.32$7.94386,447 shs$272.74 million
03/04/2024$7.82$7.95
+1.66%		$8.23$7.78330,949 shs$263.46 million
03/01/2024$7.60$7.82
+2.89%		$7.88$7.61317,711 shs$259.16 million
02/29/2024$7.28$7.60
+4.40%		$7.63$7.33620,480 shs$251.86 million
02/28/2024$7.35$7.28
-0.95%		$7.35$7.15219,075 shs$241.26 million
02/27/2024$7.04$7.35
+4.40%		$7.46$7.09249,148 shs$243.58 million

Related Companies:
This page (NASDAQ:HNRG) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Bitcoin’s Biggest Year Yet
Paradigm Press