HNRG - HALLADOR ENERGY CO
15.04
-0.100 -0.665%
Share volume: 465,717
Last Updated: 05-08-2025
Coal/Bituminous Coal And Lignite Mining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$15.14
-0.10
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $15.39 | $15.39 | $15.65 | $15.65 | $14.93 | $14.93 | $15.04 | $15.04 | 465,717 | $465,717.00 |
| 05-07-2025 | $14.97 | $14.97 | $15.34 | $15.34 | $14.58 | $14.58 | $15.14 | $15.14 | 408,578 | $408,578.00 |
| 05-06-2025 | $14.56 | $14.56 | $15.18 | $15.18 | $14.40 | $14.40 | $14.97 | $14.97 | 426,508 | $426,508.00 |
| 05-05-2025 | $14.51 | $14.51 | $15.08 | $15.08 | $14.11 | $14.11 | $14.71 | $14.71 | 677,673 | $677,673.00 |
| 05-02-2025 | $14.84 | $14.84 | $15.20 | $15.20 | $14.64 | $14.64 | $14.66 | $14.66 | 584,391 | $584,391.00 |
| 05-01-2025 | $14.17 | $14.17 | $14.81 | $14.81 | $14.13 | $14.13 | $14.62 | $14.62 | 532,440 | $532,440.00 |
| 04-30-2025 | $14.28 | $14.28 | $14.28 | $14.28 | $13.60 | $13.60 | $14.07 | $14.07 | 1,188,725 | $1,188,725.00 |
| 04-29-2025 | $14.61 | $14.61 | $14.81 | $14.81 | $14.39 | $14.39 | $14.66 | $14.66 | 358,989 | $358,989.00 |
| 04-28-2025 | $14.69 | $14.69 | $14.82 | $14.82 | $14.41 | $14.41 | $14.78 | $14.78 | 398,857 | $398,857.00 |
| 04-25-2025 | $14.63 | $14.63 | $14.91 | $14.91 | $14.43 | $14.43 | $14.69 | $14.69 | 400,442 | $400,442.00 |
