Hallador Energy Company Common Stockのデータ

Hallador Energy Company Common Stockの基本情報

名前 Hallador Energy Company Common Stock
ティッカー HNRG
国 United States
上場年 nan
セクター Energy

Hallador Energy Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.21 1.92 1.94 2.08 1130900.0 2.08
2021-02-12 1.9 1.74 1.76 1.85 507300.0 1.85
2021-02-11 1.78 1.65 1.65 1.77 364400.0 1.77
2021-02-10 1.8 1.6 1.74 1.67 504500.0 1.67
2021-02-09 1.86 1.71 1.82 1.77 381200.0 1.77
2021-02-08 1.85 1.7 1.81 1.8 508400.0 1.8
2021-02-05 1.85 1.64 1.64 1.74 565500.0 1.74
2021-02-04 1.8 1.62 1.8 1.64 588800.0 1.64
2021-02-03 1.9 1.71 1.8 1.79 1452000.0 1.79
2021-02-02 1.56 1.4 1.5 1.51 751500.0 1.51
2021-02-01 1.44 1.34 1.35 1.4 305700.0 1.4
2021-01-29 1.43 1.29 1.34 1.34 487000.0 1.34
2021-01-28 1.38 1.31 1.31 1.33 183800.0 1.33
2021-01-27 1.43 1.3 1.4 1.34 446200.0 1.34
2021-01-26 1.44 1.36 1.36 1.44 246000.0 1.44
2021-01-25 1.42 1.31 1.41 1.36 390800.0 1.36
2021-01-22 1.46 1.4 1.45 1.43 237700.0 1.43
2021-01-21 1.52 1.45 1.52 1.5 177100.0 1.5
2021-01-20 1.58 1.45 1.57 1.5 226400.0 1.5
2021-01-19 1.58 1.49 1.49 1.57 267100.0 1.57
2021-01-15 1.62 1.47 1.55 1.48 227300.0 1.48
2021-01-14 1.65 1.52 1.61 1.55 439200.0 1.55
2021-01-13 1.62 1.34 1.34 1.51 452300.0 1.51
2021-01-12 1.45 1.35 1.42 1.35 393600.0 1.35
2021-01-11 1.54 1.4 1.41 1.42 348300.0 1.42
2021-01-08 1.6 1.45 1.6 1.49 449700.0 1.49
2021-01-07 1.63 1.52 1.59 1.6 344700.0 1.6
2021-01-06 1.74 1.52 1.73 1.59 551200.0 1.59
2021-01-05 1.73 1.51 1.52 1.67 489600.0 1.67
2021-01-04 1.58 1.32 1.58 1.5 584900.0 1.5
2020-12-31 1.75 1.39 1.49 1.47 1229100.0 1.47
2020-12-30 1.59 1.18 1.19 1.55 1409900.0 1.55
2020-12-29 1.33 1.07 1.1 1.29 1576200.0 1.29
2020-12-28 1.13 1.03 1.05 1.08 282000.0 1.08
2020-12-24 1.04 1.01 1.02 1.03 71300.0 1.03
2020-12-23 1.04 1.0 1.0 1.01 125000.0 1.01
2020-12-22 1.06 1.0 1.06 1.01 178300.0 1.01
2020-12-21 1.07 1.05 1.07 1.05 175800.0 1.05
2020-12-18 1.14 1.06 1.09 1.09 301000.0 1.09
2020-12-17 1.09 1.05 1.08 1.08 90700.0 1.08
2020-12-16 1.1 1.05 1.1 1.07 165900.0 1.07
2020-12-15 1.1 1.08 1.08 1.1 191500.0 1.1
2020-12-14 1.13 1.06 1.13 1.09 173400.0 1.09
2020-12-11 1.13 1.06 1.12 1.08 236000.0 1.08
2020-12-10 1.09 1.0 1.01 1.07 492800.0 1.07
2020-12-09 1.1 1.0 1.1 1.0 576500.0 1.0
2020-12-08 1.12 1.1 1.12 1.1 265400.0 1.1
2020-12-07 1.15 1.09 1.1 1.12 261200.0 1.12
2020-12-04 1.15 1.06 1.09 1.11 499900.0 1.11
2020-12-03 1.05 0.94 0.97 1.03 429600.0 1.03
2020-12-02 0.98 0.91 0.91 0.95 222500.0 0.95
2020-12-01 1.0 0.89 0.98 0.92 516500.0 0.92
2020-11-30 1.09 0.96 1.09 0.99 397800.0 0.99
2020-11-27 1.1 1.05 1.06 1.08 233500.0 1.08
2020-11-25 1.13 0.96 1.06 1.06 455200.0 1.06
2020-11-24 1.19 0.93 0.96 1.01 1499500.0 1.01
2020-11-23 0.93 0.82 0.83 0.93 702600.0 0.93
2020-11-20 0.86 0.82 0.85 0.82 208900.0 0.82
2020-11-19 0.88 0.81 0.86 0.87 157300.0 0.87
2020-11-18 0.9 0.8 0.81 0.88 261700.0 0.88
2020-11-17 0.82 0.8 0.8 0.8 86000.0 0.8
2020-11-16 0.82 0.8 0.82 0.8 72900.0 0.8
2020-11-13 0.83 0.77 0.8 0.8 94100.0 0.8
2020-11-12 0.83 0.78 0.81 0.81 175400.0 0.81
2020-11-11 0.85 0.8 0.85 0.81 77600.0 0.81
2020-11-10 0.86 0.81 0.84 0.84 58100.0 0.84
2020-11-09 0.97 0.8 0.94 0.83 332600.0 0.83
2020-11-06 0.94 0.9 0.93 0.93 213900.0 0.93
2020-11-05 0.97 0.9 0.92 0.93 127400.0 0.93
2020-11-04 0.96 0.88 0.88 0.93 214800.0 0.93
2020-11-03 0.92 0.83 0.87 0.91 379200.0 0.91
2020-11-02 0.85 0.77 0.8 0.84 164400.0 0.84
2020-10-30 0.81 0.77 0.8 0.79 174500.0 0.79
2020-10-29 0.85 0.76 0.78 0.8 170900.0 0.8
2020-10-28 0.87 0.75 0.87 0.81 243300.0 0.81
2020-10-27 0.9 0.82 0.82 0.83 153700.0 0.83
2020-10-26 0.9 0.81 0.84 0.84 145100.0 0.84
2020-10-23 0.88 0.8 0.84 0.86 195000.0 0.86
2020-10-22 0.88 0.74 0.76 0.8 406600.0 0.8
2020-10-21 0.79 0.72 0.75 0.76 136700.0 0.76
2020-10-20 0.77 0.73 0.74 0.75 56600.0 0.75
2020-10-19 0.74 0.71 0.72 0.71 109800.0 0.71
2020-10-16 0.77 0.72 0.75 0.72 131000.0 0.72
2020-10-15 0.79 0.71 0.74 0.72 200800.0 0.72
2020-10-14 0.75 0.71 0.72 0.74 73900.0 0.74
2020-10-13 0.74 0.7 0.72 0.71 218900.0 0.71
2020-10-12 0.78 0.74 0.77 0.75 120400.0 0.75
2020-10-09 0.79 0.75 0.76 0.76 136200.0 0.76
2020-10-08 0.77 0.71 0.74 0.75 166300.0 0.75
2020-10-07 0.79 0.72 0.74 0.74 474800.0 0.74
2020-10-06 0.74 0.67 0.7 0.72 230500.0 0.72
2020-10-05 0.73 0.67 0.69 0.71 129000.0 0.71
2020-10-02 0.69 0.64 0.64 0.67 68900.0 0.67
2020-10-01 0.69 0.63 0.65 0.66 63200.0 0.66
2020-09-30 0.69 0.62 0.67 0.65 186800.0 0.65
2020-09-29 0.78 0.65 0.67 0.67 274900.0 0.67
2020-09-28 0.7 0.65 0.65 0.65 66200.0 0.65
2020-09-25 0.68 0.63 0.65 0.65 134200.0 0.65
2020-09-24 0.64 0.61 0.62 0.63 95500.0 0.63
2020-09-23 0.67 0.61 0.66 0.62 315200.0 0.62
2020-09-22 0.72 0.66 0.68 0.66 167700.0 0.66
2020-09-21 0.76 0.68 0.73 0.68 220500.0 0.68
2020-09-18 0.8 0.7 0.79 0.72 217600.0 0.72
2020-09-17 0.83 0.75 0.75 0.78 153700.0 0.78
2020-09-16 0.8 0.7 0.7 0.75 195400.0 0.75
2020-09-15 0.72 0.68 0.7 0.68 168400.0 0.68
2020-09-14 0.69 0.66 0.68 0.66 74800.0 0.66
2020-09-11 0.71 0.67 0.69 0.69 85700.0 0.69
2020-09-10 0.74 0.66 0.71 0.69 163000.0 0.69
2020-09-09 0.72 0.67 0.68 0.68 135900.0 0.68
2020-09-08 0.69 0.66 0.67 0.68 94300.0 0.68
2020-09-04 0.74 0.66 0.71 0.7 280400.0 0.7
2020-09-03 0.74 0.7 0.73 0.72 63100.0 0.72
2020-09-02 0.77 0.7 0.74 0.73 595300.0 0.73
2020-09-01 0.77 0.72 0.75 0.74 181400.0 0.74
2020-08-31 0.82 0.77 0.82 0.77 121200.0 0.77
2020-08-28 0.8 0.76 0.76 0.79 97600.0 0.79
2020-08-27 0.85 0.76 0.85 0.76 196500.0 0.76
2020-08-26 0.88 0.8 0.85 0.81 118400.0 0.81
2020-08-25 0.91 0.87 0.88 0.87 101400.0 0.87
2020-08-24 0.92 0.82 0.82 0.88 235700.0 0.88
2020-08-21 0.89 0.81 0.88 0.82 245100.0 0.82
2020-08-20 0.91 0.83 0.91 0.89 268300.0 0.89
2020-08-19 0.99 0.91 0.98 0.92 361800.0 0.92
2020-08-18 1.1 0.95 1.06 1.0 372200.0 1.0
2020-08-17 1.0 0.87 0.92 1.0 683000.0 1.0
2020-08-14 0.9 0.85 0.9 0.9 175300.0 0.9
2020-08-13 0.9 0.84 0.87 0.89 194900.0 0.89
2020-08-12 0.89 0.8 0.87 0.83 204000.0 0.83
2020-08-11 0.92 0.87 0.87 0.89 209200.0 0.89
2020-08-10 0.88 0.82 0.84 0.88 240200.0 0.88
2020-08-07 0.87 0.78 0.87 0.85 290000.0 0.85
2020-08-06 0.88 0.76 0.77 0.83 364400.0 0.83
2020-08-05 0.83 0.75 0.81 0.79 568100.0 0.79
2020-08-04 0.86 0.7 0.7 0.83 1151700.0 0.83
2020-08-03 0.7 0.63 0.63 0.67 601300.0 0.67
2020-07-31 0.67 0.62 0.67 0.63 285700.0 0.63
2020-07-30 0.67 0.62 0.64 0.66 436300.0 0.66
2020-07-29 0.68 0.64 0.65 0.64 545900.0 0.64
2020-07-28 0.65 0.63 0.64 0.64 117000.0 0.64
2020-07-27 0.66 0.63 0.66 0.64 186200.0 0.64
2020-07-24 0.69 0.63 0.67 0.65 367500.0 0.65
2020-07-23 0.68 0.64 0.67 0.66 558500.0 0.66
2020-07-22 0.67 0.64 0.67 0.65 435600.0 0.65
2020-07-21 0.65 0.64 0.64 0.64 356400.0 0.64
2020-07-20 0.65 0.63 0.64 0.63 201000.0 0.63
2020-07-17 0.65 0.63 0.63 0.64 696800.0 0.64
2020-07-16 0.66 0.63 0.64 0.63 351800.0 0.63
2020-07-15 0.65 0.63 0.63 0.64 184900.0 0.64
2020-07-14 0.65 0.63 0.65 0.63 159300.0 0.63
2020-07-13 0.65 0.63 0.64 0.64 125400.0 0.64
2020-07-10 0.64 0.62 0.62 0.63 116600.0 0.63
2020-07-09 0.65 0.63 0.65 0.63 233500.0 0.63
2020-07-08 0.65 0.63 0.65 0.64 159100.0 0.64
2020-07-07 0.66 0.63 0.65 0.65 159200.0 0.65
2020-07-06 0.65 0.63 0.65 0.64 163300.0 0.64
2020-07-02 0.66 0.63 0.63 0.63 107900.0 0.63
2020-07-01 0.65 0.63 0.65 0.63 192500.0 0.63
2020-06-30 0.69 0.64 0.67 0.65 385900.0 0.65
2020-06-29 0.71 0.63 0.67 0.66 618200.0 0.66
2020-06-26 0.65 0.6 0.65 0.63 2572300.0 0.63
2020-06-25 0.69 0.64 0.68 0.65 621800.0 0.65
2020-06-24 0.75 0.68 0.75 0.69 559600.0 0.69
2020-06-23 0.8 0.74 0.77 0.76 207900.0 0.76
2020-06-22 0.78 0.75 0.76 0.78 328500.0 0.78
2020-06-19 0.86 0.75 0.86 0.79 243700.0 0.79
2020-06-18 0.86 0.79 0.86 0.83 316000.0 0.83
2020-06-17 0.91 0.86 0.91 0.88 294700.0 0.88
2020-06-16 1.0 0.89 0.94 0.91 405800.0 0.91
2020-06-15 0.92 0.86 0.87 0.9 208600.0 0.9
2020-06-12 1.12 0.86 0.98 0.9 328400.0 0.9
2020-06-11 1.08 0.92 1.08 0.93 384400.0 0.93
2020-06-10 1.19 1.05 1.19 1.15 483500.0 1.15
2020-06-09 1.29 1.13 1.24 1.21 864200.0 1.21
2020-06-08 1.19 0.91 0.91 1.15 1437900.0 1.15
2020-06-05 0.87 0.72 0.78 0.86 709800.0 0.86
2020-06-04 0.74 0.68 0.68 0.72 342100.0 0.72
2020-06-03 0.71 0.66 0.67 0.69 220900.0 0.69
2020-06-02 0.72 0.66 0.68 0.67 229300.0 0.67
2020-06-01 0.75 0.68 0.7 0.68 207800.0 0.68
2020-05-29 0.78 0.68 0.75 0.7 193100.0 0.7
2020-05-28 0.8 0.73 0.73 0.74 450000.0 0.74
2020-05-27 0.75 0.69 0.7 0.73 178500.0 0.73
2020-05-26 0.71 0.69 0.69 0.69 125300.0 0.69
2020-05-22 0.7 0.67 0.68 0.68 66500.0 0.68
2020-05-21 0.73 0.68 0.69 0.68 105900.0 0.68
2020-05-20 0.73 0.69 0.7 0.7 242700.0 0.7
2020-05-19 0.73 0.68 0.69 0.7 338600.0 0.7
2020-05-18 0.71 0.65 0.66 0.7 488100.0 0.7
2020-05-15 0.67 0.64 0.64 0.67 133000.0 0.67
2020-05-14 0.7 0.62 0.65 0.65 137400.0 0.65
2020-05-13 0.71 0.61 0.68 0.66 341100.0 0.66
2020-05-12 0.69 0.66 0.69 0.67 255000.0 0.67
2020-05-11 0.74 0.66 0.69 0.69 277600.0 0.69
2020-05-08 0.72 0.68 0.7 0.69 180300.0 0.69
2020-05-07 0.72 0.68 0.71 0.7 103300.0 0.7
2020-05-06 0.75 0.68 0.74 0.69 164800.0 0.69
2020-05-05 0.77 0.71 0.77 0.73 294400.0 0.73
2020-05-04 0.81 0.73 0.8 0.74 281600.0 0.74
2020-05-01 0.81 0.69 0.75 0.79 405700.0 0.79
2020-04-30 0.88 0.75 0.79 0.76 255300.0 0.76
2020-04-29 0.81 0.67 0.71 0.79 411800.0 0.79
2020-04-28 0.69 0.65 0.68 0.68 255800.0 0.68
2020-04-27 0.71 0.66 0.7 0.69 253200.0 0.69
2020-04-24 0.75 0.67 0.75 0.69 369200.0 0.69
2020-04-23 0.71 0.65 0.69 0.7 318000.0 0.7
2020-04-22 0.74 0.65 0.74 0.68 232800.0 0.68
2020-04-21 0.75 0.67 0.7 0.7 269500.0 0.7
2020-04-20 0.73 0.65 0.73 0.69 310700.0 0.69
2020-04-17 0.84 0.7 0.83 0.73 414400.0 0.73
2020-04-16 0.92 0.81 0.92 0.81 564500.0 0.81
2020-04-15 0.96 0.83 0.88 0.94 646200.0 0.94
2020-04-14 0.95 0.83 0.95 0.93 521700.0 0.93
2020-04-13 0.98 0.78 0.98 0.93 383500.0 0.93
2020-04-09 0.92 0.77 0.83 0.86 288800.0 0.86
2020-04-08 0.84 0.76 0.76 0.84 119200.0 0.84
2020-04-07 0.9 0.75 0.83 0.76 126200.0 0.76
2020-04-06 0.84 0.69 0.82 0.81 130100.0 0.81
2020-04-03 0.86 0.75 0.82 0.75 157900.0 0.75
2020-04-02 0.92 0.81 0.85 0.81 79500.0 0.81
2020-04-01 0.95 0.85 0.93 0.86 118600.0 0.86
2020-03-31 0.95 0.92 0.93 0.95 127200.0 0.95
2020-03-30 1.0 0.91 0.92 0.95 82200.0 0.95
2020-03-27 1.1 0.92 1.0 0.92 127000.0 0.92
2020-03-26 1.04 0.92 0.98 1.0 59400.0 1.0
2020-03-25 1.07 0.87 0.95 0.97 106500.0 0.97
2020-03-24 1.11 0.88 0.92 0.95 90900.0 0.95
2020-03-23 0.95 0.88 0.9 0.92 129100.0 0.92
2020-03-20 1.0 0.9 0.96 0.91 182000.0 0.91
2020-03-19 0.96 0.9 0.92 0.95 86400.0 0.95
2020-03-18 1.01 0.9 1.01 0.92 136700.0 0.92
2020-03-17 1.05 0.96 0.96 1.05 133500.0 1.05
2020-03-16 1.03 0.93 1.03 0.93 149400.0 0.93
2020-03-13 1.2 1.04 1.15 1.07 167500.0 1.07
2020-03-12 1.33 1.11 1.25 1.13 156100.0 1.13
2020-03-11 1.44 1.12 1.12 1.24 232100.0 1.24
2020-03-10 1.2 0.88 0.88 1.11 251500.0 1.11
2020-03-09 0.95 0.81 0.95 0.81 151400.0 0.81
2020-03-06 1.03 0.95 0.97 0.95 112700.0 0.95
2020-03-05 1.06 0.99 1.06 0.99 167500.0 0.99
2020-03-04 1.15 0.97 1.13 1.05 146900.0 1.05
2020-03-03 1.2 1.12 1.18 1.13 116100.0 1.13
2020-03-02 1.3 1.15 1.3 1.15 78700.0 1.15
2020-02-28 1.37 1.26 1.26 1.29 186900.0 1.29
2020-02-27 1.36 1.16 1.17 1.35 175900.0 1.35
2020-02-26 1.22 1.16 1.22 1.2 181500.0 1.2
2020-02-25 1.35 1.25 1.31 1.25 148500.0 1.25
2020-02-24 1.38 1.3 1.34 1.34 66300.0 1.34
2020-02-21 1.35 1.29 1.3 1.34 68100.0 1.34
2020-02-20 1.41 1.31 1.32 1.34 127800.0 1.34
2020-02-19 1.33 1.14 1.14 1.32 170300.0 1.32
2020-02-18 1.23 1.17 1.2 1.18 164100.0 1.18