Free Trial

Hallador Energy (HNRG) Stock Chart & Stock Price History

→ Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad)
Free HNRG Stock Alerts
$4.84
-0.15 (-3.01%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Hallador Energy Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
-4.16%
3 Month
Performance
-46.75%
6 Month
Performance
-66.89%
Year-To-Date
Performance
-45.25%
1 Year
Performance
-43.92%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

HNRG Stock Chart for Wednesday, April, 24, 2024

HNRG Chart by TradingView

Hallador Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/27/2024$7.04$7.35
+4.40%		$7.46$7.09249,148 shs$243.58 million
02/26/2024$7.21$7.04
-2.36%		$7.12$6.85289,521 shs$233.31 million
02/23/2024$7.40$7.21
-2.57%		$7.44$7.20209,693 shs$238.94 million
02/22/2024$7.47$7.40
-0.94%		$7.65$7.33273,827 shs$245.24 million
02/21/2024$7.34$7.47
+1.77%		$7.53$7.30198,216 shs$247.57 million
02/20/2024$7.47$7.34
-1.74%		$7.50$7.26222,725 shs$243.25 million
02/19/2024$7.47$7.47$7.58$7.31220,100 shs$247.56 million
02/16/2024$7.47$7.47$7.58$7.31220,116 shs$247.57 million
02/15/2024$7.32$7.47
+2.05%		$7.52$7.32238,387 shs$247.56 million
02/14/2024$7.20$7.32
+1.67%		$7.38$7.07188,052 shs$242.59 million
02/13/2024$7.66$7.20
-6.01%		$7.57$7.15269,706 shs$238.61 million
02/12/2024$7.43$7.66
+3.10%		$7.73$7.39270,080 shs$253.85 million
02/09/2024$7.56$7.43
-1.72%		$7.55$7.23191,041 shs$246.23 million
02/08/2024$7.39$7.56
+2.30%		$7.62$7.20223,767 shs$250.54 million
02/07/2024$7.30$7.39
+1.23%		$7.45$7.17385,914 shs$244.91 million
02/06/2024$7.67$7.30
-4.82%		$7.66$7.26312,141 shs$241.94 million
02/05/2024$8.26$7.67
-7.14%		$8.22$7.64392,188 shs$254.18 million
02/02/2024$8.72$8.26
-5.28%		$8.67$8.26152,756 shs$273.74 million
02/01/2024$8.53$8.72
+2.23%		$8.79$8.48233,137 shs$288.98 million
01/31/2024$8.92$8.53
-4.37%		$9.03$8.51221,098 shs$282.68 million
01/30/2024$8.63$8.92
+3.36%		$8.96$8.51244,725 shs$295.61 million
01/29/2024$8.73$8.63
-1.15%		$9.10$8.61259,433 shs$286.00 million
01/26/2024$8.83$8.73
-1.13%		$8.98$8.58275,548 shs$289.31 million
01/25/2024$9.09$8.83
-2.86%		$9.20$8.76239,399 shs$292.63 million
01/24/2024$8.71$9.09
+4.36%		$9.18$8.82340,287 shs$301.24 million
01/23/2024$8.76$8.71
-0.57%		$8.80$8.69180,751 shs$288.65 million

Related Companies:
This page (NASDAQ:HNRG) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing