Hallador Energy Company (HNRG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.6 | 23.8751147842 | 10.89 | 14.19 | 9.25 | 1348629 | 11.77136089 | CS |
| 4 | 3.16 | 30.5905130687 | 10.33 | 14.19 | 9.25 | 932165 | 12.01806455 | CS |
| 12 | 0.66 | 5.14419329696 | 12.83 | 14.19 | 8.37 | 652939 | 11.16965776 | CS |
| 26 | 3.63 | 36.8154158215 | 9.86 | 14.19 | 8.13 | 571601 | 11.38835783 | CS |
| 52 | 8.72 | 182.809224319 | 4.77 | 14.19 | 4.332 | 538897 | 9.43968315 | CS |
| 156 | 9.62 | 248.57881137 | 3.87 | 15.79 | 3.6 | 392057 | 8.64084463 | CS |
| 260 | 12.5099 | 1276.39016427 | 0.9801 | 15.79 | 0.6 | 368456 | 6.23913965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 13.36 | 0.86 | 6.88 | 12.56 | 13.66 | 12.37 | 954045 |
| 1744324500 | 12.5 | -0.5 | -3.85 | 13.21 | 13.21 | 12.17 | 846969 |
| 1744238100 | 13 | 1.89 | 17.01 | 11.19 | 13.25 | 11.0866 | 2519187 |
| 1744151700 | 11.11 | 0.75 | 7.24 | 11.505 | 12.13 | 10.845 | 1468830 |
| 1744065300 | 10.36 | 0.06 | 0.58 | 9.81 | 11.05 | 9.25 | 1111896 |
| 1743806100 | 10.3 | -0.92 | -8.20 | 10.89 | 11.03 | 9.5 | 796265 |
| 1743719700 | 11.22 | -1.09 | -8.85 | 11.6 | 11.614 | 10.75 | 888400 |
| 1743633300 | 12.31 | 0.17 | 1.40 | 11.92 | 12.49 | 11.875 | 643152 |
| 1743546900 | 12.14 | -0.14 | -1.14 | 12.52 | 12.52 | 12.01 | 416131 |
| 1743460500 | 12.28 | -0.23 | -1.84 | 12.35 | 12.5099 | 11.9812 | 618257 |
| 1743201300 | 12.51 | -0.39 | -3.02 | 12.83 | 12.9399 | 12.39 | 344637 |
| 1743114900 | 12.9 | 0.25 | 1.98 | 12.55 | 12.98 | 12.5 | 504832 |
| 1743028500 | 12.65 | -0.11 | -0.86 | 12.81 | 12.94 | 12.12 | 882828 |
| 1742942100 | 12.76 | -0.41 | -3.11 | 13.25 | 13.3267 | 12.74 | 636350 |
| 1742855700 | 13.17 | 0.39 | 3.05 | 12.9 | 13.415 | 12.71 | 717777 |
| 1742596500 | 12.78 | 0.2 | 1.59 | 12.39 | 13.05 | 12.12 | 1026708 |
| 1742510100 | 12.58 | 0.55 | 4.57 | 11.79 | 12.77 | 11.79 | 971585 |
| 1742423700 | 12.03 | 0.08 | 0.67 | 12 | 12.19 | 11.69 | 735763 |
| 1742337300 | 11.95 | 0.47 | 4.09 | 11.46 | 12.73 | 11.01 | 1237966 |
| 1742250900 | 11.48 | 0.37 | 3.33 | 10.99 | 11.78 | 10.93 | 849350 |
| 1741991700 | 11.11 | 1.07 | 10.66 | 10.33 | 11.54 | 10.33 | 1426412 |
| 1741905300 | 10.04 | 0.2 | 2.03 | 9.94 | 11.04 | 9.735 | 1418510 |
| 1741818900 | 9.84 | 0.26 | 2.71 | 9.77 | 9.93 | 9.41 | 744017 |
| 1741732500 | 9.58 | 0.98 | 11.40 | 8.66 | 9.6 | 8.6199999 | 629004 |
| 1741646100 | 8.6 | -0.18 | -2.05 | 8.52 | 8.78 | 8.3699999 | 442165 |
| 1741390500 | 8.78 | -0.17 | -1.90 | 8.96 | 9.13 | 8.51 | 368942 |
| 1741304100 | 8.95 | -0.08 | -0.89 | 8.82 | 9.125 | 8.52 | 395369 |
| 1741217700 | 9.03 | -0.39 | -4.14 | 9.43 | 9.5399999 | 8.7899999 | 616770 |
| 1741131300 | 9.42 | 0.22 | 2.39 | 9.05 | 9.56 | 8.7 | 602546 |
| 1741044900 | 9.2 | -0.46 | -4.76 | 9.77 | 9.86 | 9.14 | 314290 |
| 1740785700 | 9.66 | 0.07 | 0.73 | 9.51 | 9.71 | 9.2901 | 368220 |
| 1740699300 | 9.59 | -0.26 | -2.64 | 10.02 | 10.17 | 9.57 | 399068 |
| 1740612900 | 9.85 | 0.18 | 1.86 | 9.73 | 10.3894 | 9.45 | 740733 |
| 1740526500 | 9.67 | -1.04 | -9.71 | 10.65 | 10.71 | 9.625 | 716571 |
| 1740440100 | 10.71 | -0.28 | -2.55 | 10.94 | 11.07 | 10.29 | 490738 |
| 1740180900 | 10.99 | -1.27 | -10.36 | 12.36 | 12.36 | 10.87 | 739737 |
| 1740094500 | 12.26 | 0.95 | 8.40 | 11.32 | 12.31 | 11.175 | 530411 |
| 1740008100 | 11.31 | 0.31 | 2.82 | 11.01 | 11.36 | 10.8 | 231102 |
| 1739921700 | 11 | 0.09 | 0.82 | 10.94 | 11.2 | 10.82 | 242610 |
| 1739576100 | 10.91 | -0.49 | -4.30 | 11.5 | 11.5 | 10.9 | 207507 |
| 1739489700 | 11.4 | 0.24 | 2.15 | 11.22 | 11.45 | 11.22 | 240522 |
| 1739403300 | 11.16 | -0.07 | -0.62 | 11.07 | 11.44 | 11.06 | 206306 |
| 1739316900 | 11.23 | -0.08 | -0.71 | 11.29 | 11.4615 | 11.115 | 316175 |
| 1739230500 | 11.31 | 0.55 | 5.11 | 10.89 | 11.37 | 10.886 | 345023 |
| 1738971300 | 10.76 | 0.01 | 0.09 | 10.91 | 11.32 | 10.75 | 282458 |
| 1738884900 | 10.75 | -0.21 | -1.92 | 11.02 | 11.1942 | 10.7 | 277865 |
| 1738798500 | 10.96 | 0.28 | 2.62 | 10.76 | 11.04 | 10.575 | 202154 |
| 1738712100 | 10.68 | 0.03 | 0.28 | 10.58 | 10.7899 | 10.49 | 218001 |
| 1738625700 | 10.65 | -0.08 | -0.75 | 10.33 | 11.09 | 10.13 | 272198 |
| 1738366500 | 10.73 | -0.32 | -2.90 | 11.02 | 11.04 | 10.7 | 337857 |
| 1738280100 | 11.05 | 0.49 | 4.64 | 10.77 | 11.32 | 10.55 | 445124 |
| 1738193700 | 10.56 | 0.61 | 6.13 | 9.91 | 10.63 | 9.6984 | 731453 |
| 1738107300 | 9.95 | 0.46 | 4.85 | 9.69 | 10.1199 | 9.34 | 934678 |
| 1738020900 | 9.49 | -3.69 | -28.00 | 12.53 | 12.53 | 9.3 | 2137600 |
| 1737761700 | 13.18 | 0.2 | 1.54 | 13.34 | 13.52 | 13.11 | 413761 |
| 1737675300 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1737588900 | 12.98 | 0.19 | 1.49 | 12.92 | 13.31 | 12.835 | 392572 |
| 1737502500 | 12.79 | 0.11 | 0.87 | 12.76 | 13.13 | 12.555 | 382690 |
| 1737156900 | 12.68 | -0.03 | -0.20 | 12.83 | 12.96 | 12.51 | 239454 |
| 1737070500 | 12.705 | 0.17 | 1.36 | 12.5 | 12.838 | 12.26 | 259439 |
| 1736984100 | 12.535 | 0.1 | 0.76 | 12.75 | 12.85 | 12.3445 | 311340 |
| 1736897700 | 12.44 | 0.61 | 5.16 | 11.89 | 12.46 | 11.62 | 494319 |
| 1736811300 | 11.83 | -0.02 | -0.17 | 11.48 | 11.91 | 11.095 | 600602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
