Dark

HNRG
Hallador Energy Company
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

18.80USD-0.948%(-0.18)1,237,308

19.38Bid 19.46Ask 0.08Spread

Pre-market

May 20, 2025 8:00:30 AM EDT

18.48USD-2.641%(-0.50)200

After-hours

May 20, 2025 4:00:30 PM EDT

18.80USD0.000%(0.00)10,661

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	19.080	19.6000	18.8000	18.800	-0.948%	1,237,308	0.000%
2025-05-19	19.300	19.4150	18.7400	18.980	-1.300%	837,653	-0.948%
2025-05-16	18.850	19.2800	18.5600	19.230	+1.800%	728,916	-2.236%
2025-05-15	18.540	19.5300	18.3550	18.890	+2.274%	1,320,120	-0.476%
2025-05-14	18.350	18.5916	17.4800	18.470	+0.163%	1,229,127	+1.787%
2025-05-13	16.225	18.6800	16.0631	18.440	+21.396%	2,790,662	+1.952%
2025-05-12	15.720	15.7409	14.7700	15.190	-0.784%	723,282	+23.766%
2025-05-09	15.080	15.3900	15.0100	15.310	+1.795%	453,964	+22.796%
2025-05-08	15.390	15.6500	14.9253	15.040	-0.661%	467,218	+25.000%
2025-05-07	14.970	15.3400	14.5750	15.140	+1.136%	408,578	+24.174%
2025-05-06	14.560	15.1800	14.4000	14.970	+1.768%	426,508	+25.585%
2025-05-05	14.510	15.0800	14.1100	14.710	+0.341%	677,673	+27.804%
2025-05-02	14.840	15.2000	14.6400	14.660	+0.274%	584,391	+28.240%
2025-05-01	14.170	14.8100	14.1300	14.620	+3.946%	532,440	+28.591%
2025-04-30	14.280	14.2800	13.6000	14.065	-4.059%	1,188,725	+33.665%
2025-04-29	14.610	14.8100	14.3898	14.660	-0.812%	358,989	+28.240%
2025-04-28	14.690	14.8200	14.4100	14.780	+0.613%	398,857	+27.199%
2025-04-25	14.630	14.9100	14.4300	14.690	-1.575%	400,442	+27.978%
2025-04-24	14.550	15.2200	14.4600	14.925	+3.144%	717,853	+25.963%
2025-04-23	14.530	14.7900	14.3900	14.470	+1.402%	798,813	+29.924%
2025-04-22	13.970	14.6400	13.9700	14.270	+4.772%	1,043,904	+31.745%
2025-04-21	14.190	14.2572	13.4300	13.620	-5.219%	618,021	+38.032%
2025-04-17	14.760	14.7600	14.0200	14.370	+2.790%	1,253,029	+30.828%
2025-04-16	13.100	14.2200	13.1000	13.980	+5.989%	1,454,705	+34.478%
2025-04-15	13.760	13.8700	13.0800	13.190	-4.351%	705,866	+42.532%
2025-04-14	13.680	13.9500	13.0975	13.790	+3.219%	756,124	+36.331%
2025-04-11	12.850	13.6600	12.3700	13.360	+6.880%	954,748	+40.719%
2025-04-10	13.210	13.2100	12.1700	12.500	-3.846%	846,975	+50.400%
2025-04-09	11.190	13.2500	11.0866	13.000	+17.012%	2,521,105	+44.615%
2025-04-08	11.505	12.1300	10.8450	11.110	+7.239%	1,474,687	+69.217%
2025-04-07	9.810	11.0500	9.2500	10.360	+0.583%	1,120,223	+81.467%
2025-04-04	10.890	11.0300	9.5000	10.300	-8.200%	796,265	+82.524%
2025-04-03	11.600	11.6140	10.7500	11.220	-8.855%	888,400	+67.558%
2025-04-02	11.920	12.4900	11.8750	12.310	+1.400%	643,177	+52.721%
2025-04-01	12.520	12.5200	12.0100	12.140	-1.140%	416,131	+54.860%
2025-03-31	12.380	12.5150	11.9812	12.280	-1.839%	632,271	+53.094%
2025-03-28	12.830	12.9399	12.3900	12.510	-3.023%	344,637	+50.280%
2025-03-27	12.550	12.9800	12.5000	12.900	+1.976%	504,849	+45.736%
2025-03-26	12.810	12.9400	12.1200	12.650	-0.862%	863,256	+48.617%
2025-03-25	13.250	13.3267	12.7400	12.760	-3.113%	608,807	+47.335%
2025-03-24	12.900	13.4150	12.7100	13.170	+3.052%	714,634	+42.749%
2025-03-21	12.390	13.0500	12.1200	12.780	+1.590%	1,011,694	+47.105%
2025-03-20	11.790	12.7700	11.7900	12.580	+4.572%	966,010	+49.444%
2025-03-19	12.000	12.1900	11.6900	12.030	+0.669%	735,425	+56.276%
2025-03-18	11.460	12.7300	11.0100	11.950	+4.094%	1,131,570	+57.322%
2025-03-17	10.990	11.7800	10.9300	11.480	+3.330%	841,180	+63.763%
2025-03-14	10.330	11.5400	10.3300	11.110	+10.657%	1,425,706	+69.217%
2025-03-13	9.940	11.0400	9.7350	10.040	+2.033%	1,415,710	+87.251%
2025-03-12	9.770	9.9300	9.4100	9.840	+2.714%	742,378	+91.057%
2025-03-11	8.660	9.6000	8.6600	9.580	+11.395%	625,109	+96.242%
2025-03-10	8.520	8.7800	8.3700	8.600	-2.050%	440,921	+118.605%
2025-03-07	8.960	9.1300	8.5100	8.780	-1.899%	368,416	+114.123%
2025-03-06	8.820	9.1250	8.5200	8.950	-0.886%	394,397	+110.056%
2025-03-05	9.430	9.5400	8.7900	9.030	-4.140%	604,265	+108.195%
2025-03-04	9.050	9.5600	8.7000	9.420	+2.391%	592,670	+99.575%
2025-03-03	9.770	9.8600	9.1400	9.200	-4.762%	306,222	+104.348%
2025-02-28	9.510	9.7100	9.2901	9.660	+0.730%	361,489	+94.617%
2025-02-27	10.020	10.1700	9.5700	9.590	-2.640%	396,778	+96.038%
2025-02-26	9.730	10.3894	9.4500	9.850	+1.861%	740,783	+90.863%
2025-02-25	10.650	10.7100	9.6250	9.670	-9.711%	712,994	+94.416%
2025-02-24	10.940	11.0700	10.2900	10.710	-2.548%	489,374	+75.537%
2025-02-21	12.360	12.3600	10.8700	10.990	-10.359%	738,213	+71.065%
2025-02-20	11.320	12.3100	11.1750	12.260	+8.400%	531,186	+53.344%
2025-02-19	11.010	11.3600	10.8000	11.310	+2.818%	230,698	+66.225%
2025-02-18	10.940	11.2000	10.8200	11.000	+0.825%	243,205	+70.909%
2025-02-14	11.500	11.5000	10.9000	10.910	-4.298%	205,481	+72.319%
2025-02-13	11.220	11.4500	11.2200	11.400	+2.151%	239,579	+64.912%
2025-02-12	11.070	11.4400	11.0600	11.160	-0.623%	206,055	+68.459%
2025-02-11	11.290	11.4615	11.1150	11.230	-0.707%	314,245	+67.409%
2025-02-10	10.890	11.3700	10.8860	11.310	+5.112%	344,773	+66.225%
2025-02-07	10.910	11.3200	10.7500	10.760	+0.093%	281,001	+74.721%
2025-02-06	11.020	11.1942	10.7000	10.750	-1.916%	277,203	+74.884%
2025-02-05	10.760	11.0400	10.5750	10.960	+2.622%	198,892	+71.533%
2025-02-04	10.580	10.7899	10.4900	10.680	+0.282%	216,186	+76.030%
2025-02-03	10.330	11.0900	10.1300	10.650	-0.746%	270,562	+76.526%
2025-01-31	11.020	11.0400	10.7000	10.730	-2.896%	339,026	+75.210%
2025-01-30	10.770	11.3200	10.5500	11.050	+4.640%	445,209	+70.136%
2025-01-29	9.910	10.6300	9.6984	10.560	+6.131%	730,378	+78.030%
2025-01-28	9.690	10.1199	9.3400	9.950	+4.847%	936,379	+88.945%
2025-01-27	12.530	12.6100	9.3000	9.490	-27.997%	2,145,273	+98.103%
2025-01-24	13.340	13.5200	13.1100	13.180	-1.568%	409,768	+42.640%
2025-01-23	12.920	13.6800	12.9100	13.390	+3.159%	487,380	+40.403%
2025-01-22	12.920	13.3100	12.8350	12.980	+1.486%	398,350	+44.838%
2025-01-21	12.760	13.1300	12.5550	12.790	+0.868%	382,533	+46.990%
2025-01-17	12.830	12.9600	12.5100	12.680	-0.197%	236,928	+48.265%
2025-01-16	12.500	12.8380	12.2600	12.705	+1.356%	256,356	+47.973%
2025-01-15	12.750	12.8500	12.3445	12.535	+0.764%	304,363	+49.980%
2025-01-14	11.890	12.4600	11.6200	12.440	+5.156%	490,991	+51.125%
2025-01-13	11.480	11.9100	11.0950	11.830	-0.169%	598,916	+58.918%
2025-01-10	12.270	12.3000	11.4200	11.850	-2.308%	378,700	+58.650%
2025-01-08	12.180	12.3500	11.6300	12.130	-1.221%	700,863	+54.988%
2025-01-07	11.970	12.6400	11.8500	12.280	+7.249%	1,129,777	+53.094%
2025-01-06	11.780	11.8900	11.2400	11.450	-2.470%	411,758	+64.192%
2025-01-03	11.830	12.0000	11.5700	11.740	+0.428%	298,767	+60.136%
2025-01-02	11.850	12.3100	11.4315	11.690	+2.096%	293,558	+60.821%
2024-12-31	11.350	11.6000	11.1900	11.450	+1.687%	303,811	+64.192%
2024-12-30	11.060	11.2850	10.8250	11.260	+1.077%	349,927	+66.963%
2024-12-27	11.140	11.2550	10.8724	11.140	-0.269%	182,802	+68.761%
2024-12-26	11.090	11.2700	10.9550	11.170	+0.090%	152,494	+68.308%
2024-12-24	11.000	11.1700	10.8100	11.160	+1.732%	111,904	+68.459%
2024-12-23	11.000	11.1900	10.8000	10.970	+0.366%	290,641	+71.376%
2024-12-20	11.170	11.4778	10.8700	10.930	-2.758%	354,798	+72.004%
2024-12-19	11.360	11.4937	11.0100	11.240	+1.079%	398,109	+67.260%
2024-12-18	11.830	12.0954	10.9550	11.120	-5.442%	338,976	+69.065%
2024-12-17	11.830	11.8400	11.3100	11.760	-0.759%	412,369	+59.864%
2024-12-16	12.430	12.4700	11.7700	11.850	-4.358%	467,849	+58.650%
2024-12-13	12.360	12.5900	12.0600	12.390	-0.081%	224,820	+51.735%
2024-12-12	12.500	12.7517	12.3100	12.400	-1.821%	317,175	+51.613%
2024-12-11	13.650	13.6500	12.5301	12.630	-6.375%	580,701	+48.852%
2024-12-10	13.030	13.8250	12.8700	13.490	+3.610%	531,355	+39.362%
2024-12-09	13.000	13.2400	12.4500	13.020	+0.541%	373,018	+44.393%
2024-12-06	12.510	13.0300	12.1500	12.950	+3.766%	425,114	+45.174%
2024-12-05	12.720	12.8200	12.3600	12.480	-0.952%	327,269	+50.641%
2024-12-04	12.110	12.6300	12.0800	12.600	+4.046%	434,267	+49.206%
2024-12-03	12.190	12.3000	11.8200	12.110	+0.415%	282,448	+55.244%
2024-12-02	12.170	12.5450	11.7400	12.060	-1.148%	374,777	+55.887%
2024-11-29	12.130	12.6300	12.1100	12.200	-0.408%	167,384	+54.098%
2024-11-27	12.430	12.6900	12.2400	12.250	-0.082%	238,532	+53.469%
2024-11-26	12.540	12.9500	12.1100	12.260	-3.768%	475,067	+53.344%
2024-11-25	13.470	14.0000	12.7250	12.740	-4.498%	502,471	+47.567%
2024-11-22	12.980	13.3900	12.7600	13.340	+3.331%	475,842	+40.930%
2024-11-21	12.970	13.3500	12.6800	12.910	-0.309%	457,932	+45.624%
2024-11-20	12.800	13.2000	12.7300	12.950	+0.465%	401,503	+45.174%
2024-11-19	12.550	12.9900	12.3700	12.890	+1.098%	391,232	+45.849%
2024-11-18	13.120	13.2000	12.4700	12.750	-0.778%	630,882	+47.451%
2024-11-15	13.500	13.5000	12.5200	12.850	-3.961%	1,071,509	+46.304%
2024-11-14	13.250	13.5600	12.6800	13.380	+1.904%	1,356,237	+40.508%
2024-11-13	12.680	13.1800	10.9200	13.130	+25.646%	2,719,681	+43.184%
2024-11-12	10.950	11.0100	9.8860	10.450	-5.086%	830,405	+79.904%
2024-11-11	10.500	11.2600	10.3050	11.010	+5.460%	843,676	+70.754%
2024-11-08	10.530	10.8400	10.0400	10.440	-1.695%	592,368	+80.077%
2024-11-07	10.350	10.8600	10.0100	10.620	+3.307%	771,864	+77.024%
2024-11-06	9.660	10.3500	9.5740	10.280	+14.222%	954,321	+82.879%
2024-11-05	8.920	9.2200	8.9150	9.000	+1.180%	489,313	+108.889%
2024-11-04	9.230	9.4500	8.1300	8.895	-8.299%	634,486	+111.355%
2024-11-01	9.980	10.1000	9.4600	9.700	-2.316%	450,801	+93.814%
2024-10-31	10.060	10.3100	9.8510	9.930	-2.167%	631,256	+89.325%
2024-10-30	10.460	10.6900	10.1100	10.150	-2.685%	317,282	+85.222%
2024-10-29	10.380	10.7200	10.1200	10.430	0.000%	337,901	+80.249%
2024-10-28	10.300	10.5800	10.0000	10.430	+1.361%	416,898	+80.249%
2024-10-25	9.720	10.4500	9.7200	10.290	+7.411%	556,861	+82.702%
2024-10-24	9.580	9.6700	8.8200	9.580	+1.055%	664,317	+96.242%
2024-10-23	9.600	9.8400	9.3300	9.480	-2.369%	307,952	+98.312%
2024-10-22	9.960	10.1785	9.6800	9.710	-2.216%	281,361	+93.615%
2024-10-21	10.340	10.3400	9.8100	9.930	-3.499%	249,738	+89.325%
2024-10-18	10.110	10.3500	9.8600	10.290	+2.592%	391,478	+82.702%
2024-10-17	10.430	10.4400	9.8100	10.030	-4.294%	391,423	+87.438%
2024-10-16	10.200	10.8000	10.1000	10.480	+3.865%	617,168	+79.389%
2024-10-15	9.910	10.4400	9.7100	10.090	+0.498%	531,945	+86.323%
2024-10-14	10.400	10.5500	9.9500	10.040	-3.369%	315,909	+87.251%
2024-10-11	9.860	10.5300	9.8300	10.390	+5.268%	403,700	+80.943%
2024-10-10	9.830	10.0499	9.5500	9.870	-0.101%	219,769	+90.476%
2024-10-09	9.820	9.9400	9.6350	9.880	-0.504%	220,162	+90.283%
2024-10-08	9.800	10.2300	9.6100	9.930	-0.601%	422,433	+89.325%
2024-10-07	10.640	10.7178	9.8100	9.990	-5.666%	641,551	+88.188%
2024-10-04	9.920	10.8700	9.8500	10.590	+8.615%	997,521	+77.526%
2024-10-03	9.480	10.1500	9.3370	9.750	+1.881%	397,830	+92.821%
2024-10-02	9.780	9.8200	9.5000	9.570	-1.340%	385,947	+96.447%
2024-10-01	9.400	9.8800	9.2700	9.700	+2.863%	473,759	+93.814%
2024-09-30	9.610	9.8600	9.2500	9.430	-2.784%	833,686	+99.364%
2024-09-27	8.880	9.9550	8.6100	9.700	+10.227%	1,231,326	+93.814%
2024-09-26	8.920	9.2000	8.4300	8.800	-0.677%	823,763	+113.636%
2024-09-25	7.450	9.0900	7.4200	8.860	+19.086%	1,418,065	+112.190%
2024-09-24	7.020	7.5800	6.9800	7.440	+6.438%	533,131	+152.688%
2024-09-23	6.960	7.0950	6.8220	6.990	+1.599%	224,479	+168.956%
2024-09-20	6.630	7.1450	6.6100	6.880	+2.534%	755,312	+173.256%
2024-09-19	6.720	6.8008	6.5400	6.710	+3.072%	250,560	+180.179%
2024-09-18	6.560	6.8000	6.3375	6.510	+1.087%	266,437	+188.786%
2024-09-17	6.420	6.7500	6.4000	6.440	+0.625%	187,192	+191.925%
2024-09-16	6.450	6.4800	6.3200	6.400	+0.156%	172,635	+193.750%
2024-09-13	6.470	6.5300	6.2000	6.390	0.000%	284,752	+194.210%
2024-09-12	6.200	6.5200	6.2000	6.390	+4.412%	207,663	+194.210%
2024-09-11	6.110	6.1900	5.9200	6.120	-0.971%	243,469	+207.190%
2024-09-10	5.920	6.3086	5.9200	6.180	+4.216%	250,003	+204.207%
2024-09-09	5.880	6.0850	5.7600	5.930	+1.368%	282,387	+217.032%
2024-09-06	6.260	6.3000	5.8100	5.850	-6.699%	430,536	+221.368%
2024-09-05	6.410	6.4100	6.2450	6.270	-0.948%	272,377	+199.841%
2024-09-04	6.460	6.6600	6.2600	6.330	-2.164%	170,383	+196.998%
2024-09-03	6.610	6.6400	6.2900	6.470	-3.577%	383,461	+190.572%
2024-08-30	6.990	7.0000	6.6300	6.710	-4.823%	451,263	+180.179%
2024-08-29	6.590	7.1100	6.4900	7.050	+7.798%	366,077	+166.667%
2024-08-28	6.410	6.5400	6.2120	6.540	+0.461%	390,198	+187.462%
2024-08-27	6.330	6.6000	6.2700	6.510	+4.160%	253,481	+188.786%
2024-08-26	6.090	6.4600	6.0400	6.250	+4.167%	300,754	+200.800%
2024-08-23	6.220	6.3400	5.8400	6.000	-1.639%	442,364	+213.333%
2024-08-22	5.840	6.1900	5.6900	6.100	+3.390%	381,362	+208.197%
2024-08-21	6.020	6.1600	5.9000	5.900	-1.338%	326,056	+218.644%
2024-08-20	6.130	6.1800	5.7501	5.980	+0.336%	400,139	+214.381%
2024-08-19	5.740	6.0200	5.7400	5.960	+3.833%	262,886	+215.436%
2024-08-16	5.690	5.8200	5.5800	5.740	-0.174%	363,498	+227.526%
2024-08-15	6.390	6.4100	5.7300	5.750	-8.000%	381,712	+226.957%
2024-08-14	6.070	6.2900	5.7600	6.250	+3.306%	743,296	+200.800%
2024-08-13	5.590	6.0700	5.5600	6.050	+8.618%	602,356	+210.744%
2024-08-12	5.750	5.8100	5.2100	5.570	-2.792%	1,001,089	+237.522%
2024-08-09	5.640	5.7400	5.4500	5.730	+1.776%	463,158	+228.098%
2024-08-08	5.310	6.0000	5.3100	5.630	+5.332%	895,619	+233.925%
2024-08-07	5.850	5.8900	4.8601	5.345	-21.857%	2,905,599	+251.731%
2024-08-06	6.670	7.0600	6.6000	6.840	+2.703%	377,218	+174.854%
2024-08-05	6.550	6.8900	6.3500	6.660	-5.532%	436,142	+182.282%
2024-08-02	7.280	7.4199	6.8800	7.050	-6.437%	521,546	+166.667%
2024-08-01	7.880	7.9700	7.4400	7.535	-5.339%	251,306	+149.502%
2024-07-31	7.560	8.1900	7.4900	7.960	+7.859%	853,900	+136.181%
2024-07-30	7.780	7.8450	7.3510	7.380	-5.506%	316,389	+154.743%
2024-07-29	8.110	8.1662	7.6600	7.810	-3.640%	264,695	+140.717%
2024-07-26	8.110	8.1900	7.9000	8.105	+1.694%	182,531	+131.956%
2024-07-25	8.020	8.0200	7.7300	7.970	+0.126%	351,272	+135.885%
2024-07-24	8.510	8.5449	7.8600	7.960	-5.351%	496,903	+136.181%
2024-07-23	8.650	8.7700	8.3700	8.410	-3.995%	378,676	+123.543%
2024-07-22	8.660	9.2000	8.5800	8.760	+1.389%	746,879	+114.612%
2024-07-19	8.530	8.6700	8.3400	8.640	+1.290%	256,539	+117.593%
2024-07-18	8.660	8.7600	8.4454	8.530	-2.067%	354,579	+120.399%
2024-07-17	9.000	9.1800	8.6910	8.710	-3.330%	668,265	+115.844%
2024-07-16	8.730	9.0300	8.4900	9.010	+3.207%	752,748	+108.657%
2024-07-15	8.100	9.0486	8.0100	8.730	+6.985%	855,196	+115.349%
2024-07-12	8.190	8.2600	7.8204	8.160	+0.493%	463,781	+130.392%
2024-07-11	7.750	8.1600	7.6600	8.120	+6.422%	512,665	+131.527%
2024-07-10	7.210	7.6400	7.0450	7.630	+6.267%	632,087	+146.396%
2024-07-09	7.400	7.5750	7.1300	7.180	-2.842%	375,074	+161.838%
2024-07-08	7.340	7.4200	7.0800	7.390	0.000%	437,053	+154.398%
2024-07-05	7.780	7.7800	7.3000	7.390	-5.499%	389,270	+154.398%
2024-07-03	7.990	8.1000	7.7400	7.820	-2.005%	196,386	+140.409%
2024-07-02	8.390	8.4000	7.7800	7.980	-3.273%	391,118	+135.589%
2024-07-01	7.870	8.3500	7.7750	8.250	+6.178%	858,090	+127.879%
2024-06-28	7.210	7.8300	7.1200	7.770	+8.976%	924,439	+141.956%
2024-06-27	7.000	7.1500	6.8900	7.130	+2.003%	415,688	+163.675%
2024-06-26	7.200	7.2100	6.9200	6.990	-3.186%	521,737	+168.956%
2024-06-25	7.270	7.3800	7.1300	7.220	-1.366%	563,844	+160.388%
2024-06-24	7.620	7.7000	7.3000	7.320	-3.811%	411,495	+156.831%
2024-06-21	7.750	7.8800	7.4820	7.610	-1.169%	610,686	+147.043%
2024-06-20	7.540	8.2300	7.4600	7.700	+2.054%	366,334	+144.156%
2024-06-18	7.230	7.5500	7.1500	7.545	+2.514%	597,603	+149.172%
2024-06-17	7.610	7.7000	7.3200	7.360	-3.665%	438,433	+155.435%
2024-06-14	7.650	8.0200	7.6100	7.640	-1.799%	330,774	+146.073%
2024-06-13	7.830	7.9900	7.6820	7.780	-0.639%	208,460	+141.645%
2024-06-12	8.120	8.2000	7.7100	7.830	-1.261%	302,669	+140.102%
2024-06-11	8.180	8.2500	7.9100	7.930	-3.995%	276,284	+137.074%
2024-06-10	8.200	8.5300	8.0400	8.260	+0.243%	264,979	+127.603%
2024-06-07	8.640	8.7331	8.1940	8.240	-6.576%	429,922	+128.155%
2024-06-06	8.670	9.1800	8.6119	8.820	+0.915%	427,851	+113.152%
2024-06-05	8.600	8.8800	8.4500	8.740	+1.746%	351,310	+115.103%
2024-06-04	8.580	8.9341	8.2800	8.590	-5.811%	1,031,047	+118.859%
2024-06-03	9.150	9.5980	8.7700	9.120	+1.672%	1,451,698	+106.140%
2024-05-31	8.080	9.1300	8.0600	8.970	+11.290%	1,518,995	+109.588%
2024-05-30	7.500	8.5500	7.4450	8.060	+11.944%	1,852,162	+133.251%
2024-05-29	7.250	7.3300	7.1400	7.200	-2.107%	543,623	+161.111%
2024-05-28	7.190	7.4200	6.9750	7.355	+3.083%	804,310	+155.608%
2024-05-24	6.850	7.2500	6.6600	7.135	+4.389%	1,576,929	+163.490%
2024-05-23	6.320	6.9000	6.3000	6.835	+12.049%	1,278,734	+175.055%
2024-05-22	6.100	6.1900	5.9560	6.100	-0.164%	358,210	+208.197%
2024-05-21	6.050	6.1900	5.9900	6.110	+0.825%	423,803	+207.692%
2024-05-20	6.040	6.0700	5.8700	6.060	-0.165%	459,269	+210.231%
2024-05-17	5.840	6.1900	5.6800	6.070	+3.938%	439,844	+209.720%
2024-05-16	6.030	6.0300	5.8200	5.840	-3.311%	229,856	+221.918%
2024-05-15	6.080	6.1900	5.9500	6.040	-0.165%	354,902	+211.258%
2024-05-14	6.460	6.5300	6.0200	6.050	-5.469%	901,352	+210.744%
2024-05-13	6.280	6.6000	6.1300	6.400	+2.073%	469,310	+193.750%
2024-05-10	6.200	6.5600	6.1100	6.270	+1.292%	546,857	+199.841%
2024-05-09	5.770	6.4600	5.6320	6.190	+8.028%	620,206	+203.716%
2024-05-08	5.420	5.7500	5.3200	5.730	+4.753%	310,404	+228.098%
2024-05-07	5.100	5.9923	5.0900	5.470	+7.255%	759,987	+243.693%
2024-05-06	5.220	5.5399	5.0700	5.100	-1.354%	354,869	+268.627%
2024-05-03	5.170	5.2500	5.0900	5.170	+0.977%	245,164	+263.636%
2024-05-02	5.130	5.3200	5.1000	5.120	+0.392%	174,222	+267.188%
2024-05-01	5.130	5.2400	5.0300	5.100	-0.196%	247,537	+268.627%
2024-04-30	5.180	5.2100	5.0000	5.110	-1.919%	303,097	+267.906%
2024-04-29	5.280	5.3200	5.1600	5.210	+0.774%	472,681	+260.845%
2024-04-26	4.830	5.2900	4.8080	5.170	+7.150%	349,260	+263.636%
2024-04-25	4.810	4.8400	4.5900	4.825	+0.104%	184,938	+289.637%
2024-04-24	4.790	4.9600	4.7200	4.820	-0.413%	243,609	+290.041%
2024-04-23	4.960	4.9600	4.7250	4.840	-2.909%	262,568	+288.430%
2024-04-22	4.800	5.1100	4.7000	4.985	+3.423%	303,858	+277.131%
2024-04-19	4.600	4.8600	4.5953	4.820	+4.783%	251,199	+290.041%
2024-04-18	4.510	4.6000	4.3320	4.600	+1.996%	235,802	+308.696%
2024-04-17	4.580	4.8715	4.4800	4.510	-1.096%	239,509	+316.851%
2024-04-16	4.500	4.6000	4.4500	4.560	+0.441%	193,533	+312.281%
2024-04-15	4.710	4.7100	4.4900	4.540	-3.609%	247,680	+314.097%
2024-04-12	4.770	4.9800	4.6800	4.710	-1.258%	219,172	+299.151%
2024-04-11	4.770	4.9400	4.7400	4.770	-1.037%	228,254	+294.130%
2024-04-10	4.840	4.8400	4.6300	4.820	-1.833%	335,449	+290.041%
2024-04-09	4.920	4.9900	4.8200	4.910	-0.406%	229,790	+282.892%
2024-04-08	5.080	5.2000	4.8700	4.930	-2.953%	352,439	+281.339%
2024-04-05	4.910	5.1250	4.7501	5.080	+3.673%	412,193	+270.079%
2024-04-04	5.130	5.2000	4.8700	4.900	-3.922%	409,625	+283.673%
2024-04-03	4.830	5.1850	4.7650	5.100	+6.806%	417,666	+268.627%
2024-04-02	4.760	4.8999	4.7264	4.775	-0.521%	339,774	+293.717%
2024-04-01	5.340	5.3700	4.7800	4.800	-9.944%	450,337	+291.667%
2024-03-28	5.220	5.5000	5.2200	5.330	+2.303%	342,611	+252.720%
2024-03-27	5.040	5.3170	4.9496	5.210	+3.373%	538,623	+260.845%
2024-03-26	5.110	5.5999	4.9700	5.040	+2.648%	841,582	+273.016%
2024-03-25	5.050	5.0600	4.5000	4.910	-2.772%	778,891	+282.892%
2024-03-22	5.410	5.4100	5.0500	5.050	-6.654%	419,098	+272.277%
2024-03-21	5.340	5.6000	5.2400	5.410	+1.501%	508,637	+247.505%
2024-03-20	5.400	5.4200	5.0800	5.330	-2.914%	603,909	+252.720%
2024-03-19	5.790	5.8000	5.4200	5.490	-6.314%	667,962	+242.441%
2024-03-18	6.500	6.5000	5.7800	5.860	-10.398%	701,900	+220.819%
2024-03-15	7.260	7.2900	6.0500	6.540	-10.411%	1,051,453	+187.462%
2024-03-14	7.560	8.0000	6.3000	7.300	-6.650%	680,879	+157.534%
2024-03-13	7.860	8.0300	7.7500	7.820	+0.644%	281,049	+140.409%
2024-03-12	7.970	7.9700	7.6500	7.770	-2.141%	298,277	+141.956%
2024-03-11	8.430	8.4300	7.9300	7.940	-5.364%	329,777	+136.776%
2024-03-08	8.850	8.9318	8.2520	8.390	-4.767%	388,610	+124.076%
2024-03-07	8.490	9.0000	8.4400	8.810	+4.384%	238,796	+113.394%
2024-03-06	8.360	8.6300	8.1900	8.440	+2.552%	454,252	+122.749%
2024-03-05	7.940	8.3200	7.9400	8.230	+3.522%	386,447	+128.433%
2024-03-04	7.820	8.2290	7.7800	7.950	+1.662%	330,951	+136.478%
2024-03-01	7.640	7.8800	7.6100	7.820	+2.895%	317,731	+140.409%
2024-02-29	7.380	7.6300	7.3250	7.600	+4.396%	620,497	+147.368%
2024-02-28	7.310	7.3500	7.1500	7.280	-0.952%	219,189	+158.242%
2024-02-27	7.090	7.4600	7.0900	7.350	+4.403%	249,148	+155.782%
2024-02-26	7.120	7.1200	6.8500	7.040	-2.358%	289,538	+167.045%
2024-02-23	7.310	7.4350	7.2000	7.210	-2.568%	209,695	+160.749%
2024-02-22	7.470	7.6500	7.3300	7.400	-0.937%	273,828	+154.054%
2024-02-21	7.300	7.5250	7.3000	7.470	+1.771%	198,216	+151.673%
2024-02-20	7.480	7.5000	7.2600	7.340	-1.740%	225,026	+156.131%
2024-02-16	7.580	7.5800	7.3100	7.470	0.000%	220,116	+151.673%
2024-02-15	7.380	7.5231	7.3200	7.470	+2.049%	238,393	+151.673%
2024-02-14	7.250	7.3800	7.0700	7.320	+1.667%	188,087	+156.831%
2024-02-13	7.570	7.5700	7.1490	7.200	-6.005%	269,706	+161.111%
2024-02-12	7.400	7.7300	7.3900	7.660	+3.096%	270,080	+145.431%
2024-02-09	7.550	7.5500	7.2300	7.430	-1.720%	191,041	+153.028%
2024-02-08	7.350	7.6200	7.1900	7.560	+2.300%	223,772	+148.677%
2024-02-07	7.300	7.4500	7.1650	7.390	+1.233%	385,920	+154.398%
2024-02-06	7.650	7.6599	7.2600	7.300	-4.824%	312,141	+157.534%
2024-02-05	8.220	8.2200	7.6400	7.670	-7.143%	392,188	+145.111%
2024-02-02	8.850	8.8500	8.2600	8.260	-5.275%	152,765	+127.603%
2024-02-01	8.630	8.7900	8.4800	8.720	+2.227%	233,165	+115.596%
2024-01-31	8.960	9.0300	8.5100	8.530	-4.372%	222,098	+120.399%
2024-01-30	8.620	8.9600	8.5050	8.920	+3.360%	244,725	+110.762%
2024-01-29	8.870	9.1000	8.6100	8.630	-1.145%	259,449	+117.845%
2024-01-26	8.860	8.9796	8.5700	8.730	-1.133%	275,558	+115.349%
2024-01-25	9.180	9.2000	8.7500	8.830	-2.860%	239,599	+112.911%
2024-01-24	8.850	9.1800	8.8195	9.090	+4.363%	340,287	+106.821%
2024-01-23	8.770	8.8000	8.6900	8.710	-0.571%	180,751	+115.844%
2024-01-22	8.900	8.9728	8.7400	8.760	-1.462%	203,774	+114.612%
2024-01-19	8.750	9.0551	8.6800	8.890	+1.833%	208,574	+111.474%
2024-01-18	8.420	8.7900	8.3400	8.730	+3.682%	276,491	+115.349%
2024-01-17	8.080	8.4400	7.9500	8.420	+2.934%	339,763	+123.278%
2024-01-16	8.270	8.3400	8.1000	8.180	-2.735%	347,702	+129.829%
2024-01-12	8.490	8.6800	8.2400	8.410	+0.238%	259,617	+123.543%
2024-01-11	8.560	8.5900	8.1745	8.390	-2.100%	419,434	+124.076%
2024-01-10	8.790	8.7900	8.4700	8.570	-2.614%	396,660	+119.370%
2024-01-09	8.910	9.0800	8.7030	8.800	-1.124%	587,355	+113.636%
2024-01-08	9.190	9.1900	8.7000	8.900	-4.095%	416,914	+111.236%
2024-01-05	9.420	9.5300	9.2600	9.280	-1.799%	276,972	+102.586%
2024-01-04	9.370	9.7500	9.3600	9.450	+2.273%	486,138	+98.942%
2024-01-03	9.210	9.3500	8.9700	9.240	+0.380%	446,829	+103.463%
2024-01-02	9.000	9.5500	8.9900	9.205	+4.129%	831,373	+104.237%
2023-12-29	8.930	8.9600	8.7300	8.840	-1.229%	1,233,650	+112.670%
2023-12-28	8.990	9.0000	8.8100	8.950	-0.611%	387,144	+110.056%
2023-12-27	8.970	9.1300	8.9600	9.005	+0.167%	339,794	+108.773%
2023-12-26	9.150	9.2000	8.9000	8.990	-1.209%	280,744	+109.121%
2023-12-22	9.150	9.2000	8.7800	9.100	-1.302%	827,939	+106.593%
2023-12-21	9.070	9.3550	9.0700	9.220	+1.710%	534,258	+103.905%
2023-12-20	9.350	9.6499	9.0300	9.065	-2.736%	578,912	+107.391%
2023-12-19	9.400	9.5200	9.1400	9.320	-0.321%	873,472	+101.717%
2023-12-18	10.100	10.2250	9.3100	9.350	-6.965%	1,076,900	+101.070%
2023-12-15	10.850	10.9250	9.9700	10.050	-6.685%	542,943	+87.065%
2023-12-14	11.000	11.3800	10.7338	10.770	0.000%	446,032	+74.559%
2023-12-13	10.940	11.3100	10.6600	10.770	-0.416%	880,923	+74.559%
2023-12-12	11.170	11.1700	10.6878	10.815	-3.438%	237,759	+73.833%
2023-12-11	11.760	11.7600	11.0419	11.200	-4.274%	286,506	+67.857%
2023-12-08	11.730	11.9278	11.6500	11.700	+0.171%	109,653	+60.684%
2023-12-07	11.890	11.9200	11.6200	11.680	-2.829%	202,753	+60.959%
2023-12-06	12.140	12.6000	12.0000	12.020	-1.314%	175,720	+56.406%
2023-12-05	11.670	12.1900	11.6700	12.180	+2.181%	210,404	+54.351%
2023-12-04	12.920	12.9200	11.8874	11.920	-8.166%	254,553	+57.718%
2023-12-01	12.520	13.0200	12.4750	12.980	+2.771%	336,943	+44.838%
2023-11-30	12.430	12.8200	12.4000	12.630	+1.773%	543,989	+48.852%
2023-11-29	12.500	12.5000	12.0800	12.410	-0.401%	359,616	+51.491%
2023-11-28	13.100	13.1500	12.3100	12.460	-4.448%	207,878	+50.883%

.dark-mode .X9cBdK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9cBdK{ color: #333333; background-color: white; border: 2px solid #333333; }HNRGHallador Energy Companystock NASDAQ

HNRG
Hallador Energy Company
stock NASDAQ