Hallador Energy Company (HNRG)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.17 | 5.25 | 5.09 | 5.17 | 5.17 | 242,884 |
| 02 may 2024 | 5.13 | 5.32 | 5.10 | 5.12 | 5.12 | 175,900 |
| 01 may 2024 | 5.13 | 5.24 | 5.03 | 5.10 | 5.10 | 255,400 |
| 30 abr 2024 | 5.18 | 5.21 | 5.00 | 5.11 | 5.11 | 304,400 |
| 29 abr 2024 | 5.28 | 5.32 | 5.16 | 5.21 | 5.21 | 474,100 |
| 26 abr 2024 | 4.83 | 5.29 | 4.81 | 5.17 | 5.17 | 349,800 |
| 25 abr 2024 | 4.81 | 4.84 | 4.59 | 4.82 | 4.82 | 188,000 |
| 24 abr 2024 | 4.79 | 4.96 | 4.72 | 4.82 | 4.82 | 244,300 |
| 23 abr 2024 | 4.96 | 4.96 | 4.72 | 4.84 | 4.84 | 262,700 |
| 22 abr 2024 | 4.80 | 5.11 | 4.70 | 4.99 | 4.99 | 337,500 |
| 19 abr 2024 | 4.60 | 4.86 | 4.59 | 4.82 | 4.82 | 252,600 |
| 18 abr 2024 | 4.51 | 4.60 | 4.33 | 4.60 | 4.60 | 238,600 |
| 17 abr 2024 | 4.58 | 4.87 | 4.48 | 4.51 | 4.51 | 240,100 |
| 16 abr 2024 | 4.50 | 4.60 | 4.45 | 4.56 | 4.56 | 193,700 |
| 15 abr 2024 | 4.71 | 4.71 | 4.49 | 4.54 | 4.54 | 248,000 |
| 12 abr 2024 | 4.77 | 4.98 | 4.68 | 4.71 | 4.71 | 219,200 |
| 11 abr 2024 | 4.77 | 4.94 | 4.74 | 4.77 | 4.77 | 228,200 |
| 10 abr 2024 | 4.84 | 4.84 | 4.63 | 4.82 | 4.82 | 335,400 |
| 09 abr 2024 | 4.92 | 4.99 | 4.82 | 4.91 | 4.91 | 229,800 |
| 08 abr 2024 | 5.08 | 5.20 | 4.87 | 4.93 | 4.93 | 352,300 |
| 05 abr 2024 | 4.91 | 5.13 | 4.75 | 5.08 | 5.08 | 412,000 |
| 04 abr 2024 | 5.13 | 5.20 | 4.87 | 4.90 | 4.90 | 409,500 |
| 03 abr 2024 | 4.83 | 5.18 | 4.76 | 5.10 | 5.10 | 417,700 |
| 02 abr 2024 | 4.76 | 4.90 | 4.73 | 4.78 | 4.78 | 339,800 |
| 01 abr 2024 | 5.34 | 5.37 | 4.78 | 4.80 | 4.80 | 450,200 |
| 28 mar 2024 | 5.22 | 5.50 | 5.22 | 5.33 | 5.33 | 342,600 |
| 27 mar 2024 | 5.04 | 5.32 | 4.95 | 5.21 | 5.21 | 538,400 |
| 26 mar 2024 | 5.11 | 5.60 | 4.97 | 5.04 | 5.04 | 841,600 |
| 25 mar 2024 | 5.05 | 5.06 | 4.50 | 4.91 | 4.91 | 778,900 |
| 22 mar 2024 | 5.41 | 5.41 | 5.05 | 5.05 | 5.05 | 419,100 |
| 21 mar 2024 | 5.34 | 5.60 | 5.24 | 5.41 | 5.41 | 508,600 |
| 20 mar 2024 | 5.40 | 5.42 | 5.08 | 5.33 | 5.33 | 603,900 |
| 19 mar 2024 | 5.79 | 5.80 | 5.42 | 5.49 | 5.49 | 667,900 |
| 18 mar 2024 | 6.50 | 6.50 | 5.78 | 5.86 | 5.86 | 701,800 |
| 15 mar 2024 | 7.26 | 7.29 | 6.05 | 6.54 | 6.54 | 1,051,500 |
| 14 mar 2024 | 7.56 | 8.00 | 6.30 | 7.30 | 7.30 | 680,900 |
| 13 mar 2024 | 7.86 | 8.03 | 7.75 | 7.82 | 7.82 | 281,000 |
| 12 mar 2024 | 7.97 | 7.97 | 7.65 | 7.77 | 7.77 | 298,300 |
| 11 mar 2024 | 8.43 | 8.43 | 7.93 | 7.94 | 7.94 | 329,800 |
| 08 mar 2024 | 8.85 | 8.93 | 8.25 | 8.39 | 8.39 | 388,600 |
| 07 mar 2024 | 8.49 | 9.00 | 8.44 | 8.81 | 8.81 | 238,800 |
| 06 mar 2024 | 8.36 | 8.63 | 8.19 | 8.44 | 8.44 | 454,200 |
| 05 mar 2024 | 7.94 | 8.32 | 7.94 | 8.23 | 8.23 | 386,400 |
| 04 mar 2024 | 7.82 | 8.23 | 7.78 | 7.95 | 7.95 | 330,900 |
| 01 mar 2024 | 7.64 | 7.88 | 7.61 | 7.82 | 7.82 | 317,700 |
| 29 feb 2024 | 7.38 | 7.63 | 7.32 | 7.60 | 7.60 | 620,500 |
| 28 feb 2024 | 7.31 | 7.35 | 7.15 | 7.28 | 7.28 | 219,100 |
| 27 feb 2024 | 7.09 | 7.46 | 7.09 | 7.35 | 7.35 | 249,100 |
| 26 feb 2024 | 7.12 | 7.12 | 6.85 | 7.04 | 7.04 | 289,500 |
| 23 feb 2024 | 7.31 | 7.43 | 7.20 | 7.21 | 7.21 | 209,700 |
| 22 feb 2024 | 7.47 | 7.65 | 7.33 | 7.40 | 7.40 | 273,800 |
| 21 feb 2024 | 7.30 | 7.53 | 7.30 | 7.47 | 7.47 | 198,200 |
| 20 feb 2024 | 7.48 | 7.50 | 7.26 | 7.34 | 7.34 | 225,000 |
| 16 feb 2024 | 7.58 | 7.58 | 7.31 | 7.47 | 7.47 | 220,100 |
| 15 feb 2024 | 7.38 | 7.52 | 7.32 | 7.47 | 7.47 | 238,400 |
| 14 feb 2024 | 7.25 | 7.38 | 7.07 | 7.32 | 7.32 | 188,100 |
| 13 feb 2024 | 7.57 | 7.57 | 7.15 | 7.20 | 7.20 | 269,700 |
| 12 feb 2024 | 7.40 | 7.73 | 7.39 | 7.66 | 7.66 | 270,100 |
| 09 feb 2024 | 7.55 | 7.55 | 7.23 | 7.43 | 7.43 | 191,000 |
| 08 feb 2024 | 7.35 | 7.62 | 7.19 | 7.56 | 7.56 | 223,800 |
| 07 feb 2024 | 7.30 | 7.45 | 7.16 | 7.39 | 7.39 | 385,900 |
| 06 feb 2024 | 7.65 | 7.66 | 7.26 | 7.30 | 7.30 | 312,100 |
| 05 feb 2024 | 8.22 | 8.22 | 7.64 | 7.67 | 7.67 | 392,200 |
| 02 feb 2024 | 8.85 | 8.85 | 8.26 | 8.26 | 8.26 | 152,800 |
| 01 feb 2024 | 8.63 | 8.79 | 8.48 | 8.72 | 8.72 | 233,100 |
| 31 ene 2024 | 8.96 | 9.03 | 8.51 | 8.53 | 8.53 | 222,100 |
| 30 ene 2024 | 8.62 | 8.96 | 8.51 | 8.92 | 8.92 | 244,700 |
| 29 ene 2024 | 8.87 | 9.10 | 8.61 | 8.63 | 8.63 | 259,400 |
| 26 ene 2024 | 8.86 | 8.98 | 8.57 | 8.73 | 8.73 | 275,500 |
| 25 ene 2024 | 9.18 | 9.20 | 8.75 | 8.83 | 8.83 | 239,400 |
| 24 ene 2024 | 8.85 | 9.18 | 8.82 | 9.09 | 9.09 | 340,300 |
| 23 ene 2024 | 8.77 | 8.80 | 8.69 | 8.71 | 8.71 | 180,800 |
| 22 ene 2024 | 8.90 | 8.97 | 8.74 | 8.76 | 8.76 | 203,800 |
| 19 ene 2024 | 8.75 | 9.06 | 8.68 | 8.89 | 8.89 | 208,600 |
| 18 ene 2024 | 8.42 | 8.79 | 8.34 | 8.73 | 8.73 | 276,500 |
| 17 ene 2024 | 8.08 | 8.44 | 7.95 | 8.42 | 8.42 | 339,800 |
| 16 ene 2024 | 8.27 | 8.34 | 8.10 | 8.18 | 8.18 | 347,700 |
| 12 ene 2024 | 8.49 | 8.68 | 8.24 | 8.41 | 8.41 | 259,600 |
| 11 ene 2024 | 8.56 | 8.59 | 8.18 | 8.39 | 8.39 | 419,400 |
| 10 ene 2024 | 8.79 | 8.79 | 8.47 | 8.57 | 8.57 | 396,600 |
| 09 ene 2024 | 8.91 | 9.08 | 8.70 | 8.80 | 8.80 | 587,400 |
| 08 ene 2024 | 9.19 | 9.19 | 8.70 | 8.90 | 8.90 | 416,900 |
| 05 ene 2024 | 9.42 | 9.53 | 9.26 | 9.28 | 9.28 | 277,000 |
| 04 ene 2024 | 9.37 | 9.75 | 9.36 | 9.45 | 9.45 | 486,100 |
| 03 ene 2024 | 9.21 | 9.35 | 8.97 | 9.24 | 9.24 | 446,800 |
| 02 ene 2024 | 9.00 | 9.55 | 8.99 | 9.20 | 9.20 | 831,400 |
| 29 dic 2023 | 8.93 | 8.96 | 8.73 | 8.84 | 8.84 | 1,233,600 |
| 28 dic 2023 | 8.99 | 9.00 | 8.81 | 8.95 | 8.95 | 387,100 |
| 27 dic 2023 | 8.97 | 9.13 | 8.96 | 9.01 | 9.01 | 339,800 |
| 26 dic 2023 | 9.15 | 9.20 | 8.90 | 8.99 | 8.99 | 280,700 |
| 22 dic 2023 | 9.15 | 9.20 | 8.78 | 9.10 | 9.10 | 827,900 |
| 21 dic 2023 | 9.07 | 9.35 | 9.07 | 9.22 | 9.22 | 534,300 |
| 20 dic 2023 | 9.35 | 9.65 | 9.03 | 9.06 | 9.06 | 578,900 |
| 19 dic 2023 | 9.40 | 9.52 | 9.14 | 9.32 | 9.32 | 873,500 |
| 18 dic 2023 | 10.10 | 10.23 | 9.31 | 9.35 | 9.35 | 1,076,900 |
| 15 dic 2023 | 10.85 | 10.93 | 9.97 | 10.05 | 10.05 | 536,500 |
| 14 dic 2023 | 11.00 | 11.38 | 10.73 | 10.77 | 10.77 | 446,000 |
| 13 dic 2023 | 10.94 | 11.31 | 10.66 | 10.77 | 10.77 | 880,900 |
| 12 dic 2023 | 11.17 | 11.17 | 10.69 | 10.81 | 10.81 | 237,800 |
| 11 dic 2023 | 11.76 | 11.76 | 11.04 | 11.20 | 11.20 | 286,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.