Hallador Energy Company (HNRG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 10.197710718 | 9.61 | 10.87 | 9.25 | 621761 | 9.90204021 | CS |
| 4 | 4.71 | 80.1020408163 | 5.88 | 10.87 | 5.76 | 515381 | 8.47136387 | CS |
| 12 | 2.49 | 30.7407407407 | 8.1 | 10.87 | 4.8601 | 520355 | 7.34508531 | CS |
| 26 | 5.51 | 108.464566929 | 5.08 | 10.87 | 4.332 | 505948 | 7.17766251 | CS |
| 52 | -3.7 | -25.8922323303 | 14.29 | 15.79 | 4.332 | 435429 | 8.0670534 | CS |
| 156 | 7.14 | 206.956521739 | 3.45 | 15.79 | 2.06 | 352219 | 7.03873901 | CS |
| 260 | 7.3 | 221.88449848 | 3.29 | 15.79 | 0.6 | 321785 | 5.1765504 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 10.59 | 0.84 | 8.62 | 9.92 | 10.87 | 9.89 | 991524 |
| 1727994900 | 9.75 | 0.18 | 1.88 | 9.56 | 10.15 | 9.395 | 394474 |
| 1727908500 | 9.57 | -0.13 | -1.34 | 9.6921 | 9.82 | 9.5 | 393763 |
| 1727822100 | 9.7 | 0.27 | 2.86 | 9.4 | 9.88 | 9.27 | 460508 |
| 1727735520 | 9.43 | -0.27 | -2.78 | 9.61 | 9.86 | 9.25 | 821711 |
| 1727476500 | 9.7 | 0.9 | 10.23 | 8.88 | 9.955 | 8.61 | 1231969 |
| 1727390100 | 8.8 | -0.06 | -0.68 | 8.92 | 9.2 | 8.43 | 824532 |
| 1727303700 | 8.86 | 1.42 | 19.09 | 7.45 | 9.09 | 7.42 | 1418803 |
| 1727217300 | 7.44 | 0.45 | 6.44 | 7.02 | 7.58 | 6.98 | 551304 |
| 1727130900 | 6.99 | 0.11 | 1.60 | 6.96 | 7.095 | 6.822 | 225082 |
| 1726871700 | 6.88 | 0.17 | 2.53 | 6.63 | 7.145 | 6.61 | 781706 |
| 1726785300 | 6.71 | 0.2 | 3.07 | 6.64 | 6.8008 | 6.54 | 247811 |
| 1726698900 | 6.51 | 0.07 | 1.09 | 6.5599999 | 6.8 | 6.3375 | 267577 |
| 1726612500 | 6.44 | 0.04 | 0.63 | 6.42 | 6.75 | 6.42 | 186264 |
| 1726526100 | 6.4 | 0.03 | 0.47 | 6.45 | 6.48 | 6.32 | 173650 |
| 1726266900 | 6.37 | -0.02 | -0.31 | 6.47 | 6.51 | 6.2 | 283556 |
| 1726180500 | 6.39 | 0.27 | 4.41 | 6.2699999 | 6.5199999 | 6.205 | 206043 |
| 1726094100 | 6.12 | -0.06 | -0.97 | 6.11 | 6.19 | 5.92 | 243469 |
| 1726007700 | 6.18 | 0.25 | 4.22 | 5.96 | 6.3086 | 5.93 | 249533 |
| 1725921300 | 5.93 | 0.08 | 1.37 | 5.88 | 6.085 | 5.76 | 283818 |
| 1725662100 | 5.85 | -0.42 | -6.70 | 6.3 | 6.3 | 5.8099999 | 429696 |
| 1725575700 | 6.2699999 | -0.06 | -0.95 | 6.4 | 6.4 | 6.245 | 270430 |
| 1725489300 | 6.33 | -0.14 | -2.16 | 6.46 | 6.66 | 6.26 | 170847 |
| 1725402900 | 6.47 | -0.24 | -3.58 | 6.565 | 6.6 | 6.29 | 375390 |
| 1725057300 | 6.71 | -0.34 | -4.82 | 6.99 | 7 | 6.63 | 451969 |
| 1724970900 | 7.05 | 0.51 | 7.80 | 6.59 | 7.11 | 6.49 | 366786 |
| 1724884500 | 6.54 | 0.03 | 0.46 | 6.51 | 6.54 | 6.212 | 397631 |
| 1724798100 | 6.51 | 0.26 | 4.16 | 6.33 | 6.6 | 6.2699999 | 254121 |
| 1724711700 | 6.25 | 0.25 | 4.17 | 6.09 | 6.46 | 6.04 | 301882 |
| 1724452500 | 6 | -0.1 | -1.64 | 6.22 | 6.34 | 5.84 | 444945 |
| 1724366100 | 6.1 | 0.2 | 3.39 | 5.84 | 6.19 | 5.69 | 381489 |
| 1724279700 | 5.9 | -0.08 | -1.34 | 6.0199999 | 6.16 | 5.9 | 332556 |
| 1724193300 | 5.98 | 0.02 | 0.34 | 6.13 | 6.18 | 5.7501 | 400139 |
| 1724106900 | 5.96 | 0.22 | 3.83 | 5.74 | 6.0199999 | 5.74 | 263303 |
| 1723847700 | 5.74 | -0.01 | -0.17 | 5.74 | 5.82 | 5.676 | 424549 |
| 1723761300 | 5.75 | -0.5 | -8.00 | 6.39 | 6.41 | 5.73 | 382496 |
| 1723674900 | 6.25 | 0.2 | 3.31 | 6.07 | 6.29 | 5.76 | 743927 |
| 1723588500 | 6.05 | 0.48 | 8.62 | 5.64 | 6.07 | 5.5599999 | 580788 |
| 1723502100 | 5.57 | -0.16 | -2.79 | 5.75 | 5.8099999 | 5.21 | 1002426 |
| 1723242900 | 5.73 | 0.1 | 1.78 | 5.64 | 5.74 | 5.45 | 464038 |
| 1723156500 | 5.63 | 0.29 | 5.33 | 5.3099999 | 6 | 5.3099999 | 895617 |
| 1723070100 | 5.345 | -1.5 | -21.86 | 5.85 | 5.89 | 4.8601 | 2905594 |
| 1722983700 | 6.84 | 0.18 | 2.70 | 6.67 | 7.06 | 6.6 | 366029 |
| 1722897300 | 6.66 | -0.39 | -5.53 | 6.55 | 6.89 | 6.35 | 430558 |
| 1722638100 | 7.05 | -0.49 | -6.44 | 7.25 | 7.4199 | 6.88 | 507252 |
| 1722551700 | 7.535 | -0.43 | -5.34 | 7.88 | 7.97 | 7.44 | 259057 |
| 1722465300 | 7.96 | 0.58 | 7.86 | 7.56 | 8.19 | 7.49 | 859614 |
| 1722378900 | 7.38 | -0.43 | -5.51 | 7.78 | 7.845 | 7.351 | 318954 |
| 1722292500 | 7.81 | -0.3 | -3.64 | 8.11 | 8.19 | 7.66 | 265733 |
| 1722033300 | 8.105 | 0.14 | 1.69 | 8.11 | 8.19 | 7.9 | 184540 |
| 1721946900 | 7.97 | 0.01 | 0.13 | 7.93 | 7.98 | 7.73 | 341688 |
| 1721860500 | 7.96 | -0.45 | -5.35 | 8.49 | 8.49 | 7.86 | 483383 |
| 1721774100 | 8.41 | -0.38 | -4.32 | 8.65 | 8.77 | 8.3699999 | 382276 |
| 1721687700 | 8.7899999 | 0.15 | 1.74 | 8.66 | 9.2 | 8.58 | 610518 |
| 1721428500 | 8.64 | 0.11 | 1.29 | 8.445 | 8.67 | 8.34 | 246437 |
| 1721342100 | 8.53 | -0.18 | -2.07 | 8.66 | 8.76 | 8.4454 | 356638 |
| 1721255700 | 8.71 | -0.3 | -3.33 | 9 | 9.18 | 8.691 | 657553 |
| 1721169300 | 9.01 | 0.28 | 3.21 | 8.73 | 9.03 | 8.49 | 756470 |
| 1721082900 | 8.73 | 0.57 | 6.99 | 8.1 | 9.0486 | 8.01 | 857275 |
| 1720823700 | 8.16 | 0.04 | 0.49 | 8.19 | 8.26 | 7.8204 | 466541 |
| 1720737300 | 8.1199999 | 0.49 | 6.42 | 7.75 | 8.16 | 7.66 | 533051 |
| 1720650900 | 7.63 | 0.45 | 6.27 | 7.21 | 7.64 | 7.045 | 637950 |
| 1720564500 | 7.18 | -0.19 | -2.58 | 7.4 | 7.575 | 7.13 | 375179 |
| 1720478100 | 7.37 | -0.02 | -0.27 | 7.34 | 7.42 | 7.08 | 437644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
