XNAS
Datos históricos de Hallador Energy Company
Hallador Energy Company · HNRG
$14.12
▼ -0.01 (-0.07%)
Última operación · 10/10/2026, 17:20:45 UTC
- Variación en el periodo
- −31.29%
- Máximo
- US$24.70
- 11 de noviembre de 2025
- Mínimo
- US$13.19
- 1 de octubre de 2026
- Volumen medio diario
- 0.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 14.50 | 14.60 | 13.81 | 13.92 | −4.00% | 1.92 M |
| 8 oct 2026 | 14.76 | 15.39 | 14.36 | 14.50 | +6.23% | 2.62 M |
| 7 oct 2026 | 14.45 | 14.59 | 13.38 | 13.65 | −7.83% | 1.3 M |
| 6 oct 2026 | 14.02 | 15.12 | 13.92 | 14.81 | +6.16% | 1.02 M |
| 5 oct 2026 | 13.45 | 14.11 | 13.37 | 13.95 | +3.41% | 590,865.773 |
| 2 oct 2026 | 13.69 | 14.06 | 13.38 | 13.49 | −0.22% | 541,560.908 |
| 1 oct 2026 | 13.87 | 13.89 | 13.19 | 13.52 | −2.52% | 1.04 M |
| 30 sep 2026 | 14.17 | 14.26 | 13.83 | 13.87 | −1.56% | 530,120.773 |
| 29 sep 2026 | 14.42 | 14.47 | 14.03 | 14.09 | −2.08% | 552,509.059 |
| 28 sep 2026 | 14.70 | 14.98 | 14.03 | 14.39 | −2.24% | 611,540.681 |
| 25 sep 2026 | 14.51 | 14.80 | 14.32 | 14.72 | +1.24% | 614,102.168 |
| 24 sep 2026 | 14.41 | 14.69 | 14.13 | 14.54 | +0.21% | 686,252.378 |
| 23 sep 2026 | 14.97 | 15.00 | 14.50 | 14.51 | −3.72% | 523,706.443 |
| 22 sep 2026 | 15.04 | 15.26 | 14.93 | 15.07 | +0.40% | 637,028.509 |
| 21 sep 2026 | 15.15 | 15.30 | 15.00 | 15.01 | −0.73% | 482,676.499 |
| 18 sep 2026 | 15.19 | 15.41 | 14.90 | 15.12 | −0.33% | 1 M |
| 17 sep 2026 | 14.90 | 16.13 | 14.88 | 15.17 | +3.27% | 1.72 M |
| 16 sep 2026 | 14.51 | 14.83 | 14.45 | 14.69 | +2.51% | 964,173.024 |
| 15 sep 2026 | 14.53 | 14.60 | 13.96 | 14.33 | −1.04% | 724,550.043 |
| 14 sep 2026 | 15.01 | 15.22 | 14.48 | 14.48 | −5.61% | 609,650.733 |
| 11 sep 2026 | 15.77 | 15.80 | 15.33 | 15.34 | −1.67% | 490,893.32 |
| 10 sep 2026 | 16.23 | 16.49 | 15.56 | 15.60 | −5.57% | 652,061.831 |
| 9 sep 2026 | 17.14 | 17.14 | 16.39 | 16.52 | −2.25% | 475,536.398 |
| 8 sep 2026 | 16.78 | 17.30 | 16.70 | 16.90 | +1.81% | 835,923.689 |
| 4 sep 2026 | 16.05 | 16.70 | 16.05 | 16.60 | +3.04% | 477,668.168 |
| 3 sep 2026 | 16.35 | 16.37 | 15.55 | 16.11 | −1.47% | 801,846.494 |
| 2 sep 2026 | 16.31 | 16.59 | 16.06 | 16.35 | −0.12% | 491,293.146 |
| 1 sep 2026 | 16.43 | 16.70 | 16.19 | 16.37 | −1.27% | 454,583.028 |
| 31 ago 2026 | 16.30 | 16.73 | 16.27 | 16.58 | +2.09% | 524,794.11 |
| 28 ago 2026 | 16.59 | 16.76 | 16.11 | 16.24 | −2.35% | 613,501.511 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.