Hallador Energy Co HNRG
NASDAQ · Vereinigte Staaten · Versorger
$13,52-0,35 (-2,52 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13,87 | -1,56 % | $14,17 | $14,26 | $13,83 | 530,10K |
| 2026-09-29 | $14,09 | -2,08 % | $14,42 | $14,47 | $14,02 | 552,10K |
| 2026-09-28 | $14,39 | -2,24 % | $14,70 | $14,98 | $14,03 | 611,50K |
| 2026-09-25 | $14,72 | +1,24 % | $14,51 | $14,80 | $14,32 | 614,10K |
| 2026-09-24 | $14,54 | +0,21 % | $14,41 | $14,69 | $14,13 | 686,20K |
| 2026-09-23 | $14,51 | -3,72 % | $14,97 | $15,00 | $14,50 | 523,70K |
| 2026-09-22 | $15,07 | +0,40 % | $15,04 | $15,26 | $14,93 | 636,90K |
| 2026-09-21 | $15,01 | -0,73 % | $15,15 | $15,30 | $14,99 | 482,70K |
| 2026-09-18 | $15,12 | -0,33 % | $15,19 | $15,41 | $14,90 | 1,00M |
| 2026-09-17 | $15,17 | +3,27 % | $14,90 | $16,13 | $14,88 | 1,71M |
| 2026-09-16 | $14,69 | +2,51 % | $14,51 | $14,83 | $14,44 | 964,20K |
| 2026-09-15 | $14,33 | -1,04 % | $14,53 | $14,60 | $13,95 | 724,50K |
| 2026-09-14 | $14,48 | -5,61 % | $15,01 | $15,22 | $14,48 | 609,60K |
| 2026-09-11 | $15,34 | -1,67 % | $15,77 | $15,80 | $15,33 | 490,90K |
| 2026-09-10 | $15,60 | -5,57 % | $16,23 | $16,49 | $15,56 | 651,30K |
| 2026-09-09 | $16,52 | -2,25 % | $17,14 | $17,14 | $16,39 | 475,50K |
| 2026-09-08 | $16,90 | +1,81 % | $16,78 | $17,30 | $16,70 | 835,80K |
| 2026-09-04 | $16,60 | +3,04 % | $16,05 | $16,70 | $16,05 | 477,70K |
| 2026-09-03 | $16,11 | -1,47 % | $16,35 | $16,36 | $15,55 | 801,80K |
| 2026-09-02 | $16,35 | -0,12 % | $16,31 | $16,58 | $16,06 | 491,30K |
| 2026-09-01 | $16,37 | -1,27 % | $16,42 | $16,70 | $16,19 | 454,60K |
| 2026-08-31 | $16,58 | +2,09 % | $16,30 | $16,73 | $16,27 | 522,00K |
| 2026-08-28 | $16,24 | -2,35 % | $16,59 | $16,76 | $16,10 | 613,50K |
| 2026-08-27 | $16,63 | +2,40 % | $16,30 | $16,80 | $16,29 | 391,80K |
| 2026-08-26 | $16,24 | -0,73 % | $16,13 | $16,67 | $16,08 | 462,20K |
| 2026-08-25 | $16,36 | +2,51 % | $16,09 | $16,54 | $15,91 | 745,20K |
| 2026-08-24 | $15,96 | +3,77 % | $15,23 | $16,17 | $14,83 | 956,10K |
| 2026-08-21 | $15,38 | -0,97 % | $15,86 | $16,21 | $15,38 | 551,40K |
| 2026-08-20 | $15,53 | -5,19 % | $16,19 | $16,47 | $15,50 | 594,30K |
| 2026-08-19 | $16,38 | +3,74 % | $15,83 | $16,40 | $15,72 | 616,30K |
| 2026-08-18 | $15,79 | -2,47 % | $15,83 | $16,11 | $15,51 | 718,50K |
| 2026-08-17 | $16,19 | +0,19 % | $16,09 | $16,23 | $15,56 | 572,40K |
| 2026-08-14 | $16,16 | +4,33 % | $15,48 | $16,26 | $15,48 | 765,60K |
| 2026-08-13 | $15,49 | -1,78 % | $15,77 | $16,28 | $15,28 | 656,50K |
| 2026-08-12 | $15,77 | +0,83 % | $15,93 | $16,15 | $15,53 | 760,20K |
| 2026-08-11 | $15,64 | -1,51 % | $15,01 | $15,93 | $15,00 | 1,59M |
| 2026-08-10 | $15,88 | +7,59 % | $14,77 | $16,20 | $14,68 | 2,32M |
| 2026-08-07 | $14,76 | -0,40 % | $14,82 | $15,02 | $14,35 | 555,40K |
| 2026-08-06 | $14,82 | +0,34 % | $14,75 | $15,40 | $14,50 | 501,30K |
| 2026-08-05 | $14,77 | -2,38 % | $15,13 | $15,42 | $14,59 | 1,04M |
| 2026-08-04 | $15,13 | +1,27 % | $15,08 | $15,50 | $14,84 | 759,40K |
| 2026-08-03 | $14,94 | +5,06 % | $14,10 | $15,09 | $13,90 | 991,30K |
| 2026-07-31 | $14,22 | -2,67 % | $14,86 | $15,01 | $14,16 | 768,10K |
| 2026-07-30 | $14,61 | +6,64 % | $14,24 | $14,89 | $14,09 | 1,21M |
| 2026-07-29 | $13,70 | -6,23 % | $14,49 | $14,68 | $13,65 | 1,16M |
| 2026-07-28 | $14,61 | -3,94 % | $14,98 | $14,98 | $14,42 | 636,00K |
| 2026-07-27 | $15,21 | -0,20 % | $15,39 | $15,43 | $14,65 | 811,00K |
| 2026-07-24 | $15,24 | -5,05 % | $16,04 | $16,04 | $15,15 | 479,80K |
| 2026-07-23 | $16,05 | -1,47 % | $16,37 | $16,56 | $15,77 | 460,70K |
| 2026-07-22 | $16,29 | -1,93 % | $16,50 | $16,82 | $16,25 | 478,30K |
| 2026-07-21 | $16,61 | +5,33 % | $15,96 | $16,76 | $15,96 | 731,20K |
| 2026-07-20 | $15,77 | -1,31 % | $16,10 | $16,20 | $15,47 | 709,10K |
| 2026-07-17 | $15,98 | -0,44 % | $15,73 | $15,99 | $15,40 | 917,50K |
| 2026-07-16 | $16,05 | -2,19 % | $16,54 | $16,76 | $15,93 | 581,60K |
| 2026-07-15 | $16,41 | -4,81 % | $17,14 | $17,45 | $16,15 | 650,20K |
| 2026-07-14 | $17,24 | +3,36 % | $17,05 | $17,45 | $16,91 | 613,20K |
| 2026-07-13 | $16,68 | +2,14 % | $16,94 | $17,20 | $16,44 | 415,50K |
| 2026-07-10 | $16,33 | -1,27 % | $16,45 | $16,56 | $16,17 | 383,00K |
| 2026-07-09 | $16,54 | +2,80 % | $16,28 | $16,95 | $16,00 | 461,40K |
| 2026-07-08 | $16,09 | +3,61 % | $15,42 | $16,33 | $15,42 | 911,50K |
| 2026-07-07 | $15,53 | -5,76 % | $16,22 | $16,30 | $15,31 | 944,10K |
| 2026-07-06 | $16,48 | +1,42 % | $16,39 | $16,88 | $15,92 | 776,50K |
| 2026-07-02 | $16,25 | -3,22 % | $17,00 | $17,26 | $15,95 | 870,60K |
| 2026-07-01 | $16,79 | -3,45 % | $17,82 | $18,18 | $16,77 | 1,31M |
| 2026-06-30 | $17,39 | +2,72 % | $16,94 | $17,62 | $16,74 | 948,40K |
| 2026-06-29 | $16,93 | -3,42 % | $17,19 | $17,60 | $16,75 | 741,90K |
| 2026-06-26 | $17,53 | -3,42 % | $18,14 | $18,44 | $17,32 | 1,23M |
| 2026-06-25 | $18,15 | +2,54 % | $17,79 | $18,31 | $17,38 | 572,20K |
| 2026-06-24 | $17,70 | -0,17 % | $17,74 | $17,87 | $16,95 | 1,03M |
| 2026-06-23 | $17,73 | -6,34 % | $18,38 | $19,24 | $17,72 | 634,30K |
| 2026-06-22 | $18,93 | -2,67 % | $19,27 | $19,27 | $18,01 | 1,12M |
| 2026-06-18 | $19,45 | +10,07 % | $18,51 | $19,86 | $18,45 | 1,58M |
| 2026-06-17 | $17,67 | +2,14 % | $17,19 | $18,17 | $17,19 | 812,20K |
| 2026-06-16 | $17,30 | +5,17 % | $16,45 | $17,42 | $16,37 | 888,70K |
| 2026-06-15 | $16,45 | +0,06 % | $16,59 | $16,89 | $16,11 | 697,40K |
| 2026-06-12 | $16,44 | +1,92 % | $16,27 | $16,73 | $16,20 | 512,20K |
| 2026-06-11 | $16,13 | +2,02 % | $15,95 | $16,36 | $15,82 | 737,60K |
| 2026-06-10 | $15,81 | -2,35 % | $16,12 | $16,54 | $15,68 | 696,60K |
| 2026-06-09 | $16,19 | -4,31 % | $17,09 | $17,18 | $15,66 | 833,60K |
| 2026-06-08 | $16,92 | +1,56 % | $17,57 | $17,74 | $16,88 | 525,90K |
| 2026-06-05 | $16,66 | -12,08 % | $18,54 | $18,55 | $16,31 | 1,25M |
| 2026-06-04 | $18,95 | +4,47 % | $18,35 | $19,19 | $17,72 | 888,70K |
| 2026-06-03 | $18,14 | -3,92 % | $18,64 | $18,64 | $17,82 | 617,30K |
| 2026-06-02 | $18,88 | -0,68 % | $19,35 | $20,06 | $18,83 | 712,80K |
| 2026-06-01 | $19,01 | -1,30 % | $19,16 | $19,36 | $18,81 | 476,10K |
| 2026-05-29 | $19,26 | -2,63 % | $19,76 | $19,89 | $19,08 | 579,90K |
| 2026-05-28 | $19,78 | +0,76 % | $19,42 | $19,87 | $19,22 | 583,80K |
| 2026-05-27 | $19,63 | +3,21 % | $18,77 | $19,77 | $18,52 | 771,70K |
| 2026-05-26 | $19,02 | +5,90 % | $18,32 | $19,04 | $18,18 | 716,40K |
| 2026-05-22 | $17,96 | +1,01 % | $17,90 | $18,59 | $17,84 | 634,60K |