Premium
Hallador Energy Company (HNRG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 2.04991087344 | 11.22 | 11.58 | 10.8 | 230435 | 11.16184025 | CS |
| 4 | -1.89 | -14.167916042 | 13.34 | 13.52 | 9.3 | 446800 | 10.5465897 | CS |
| 12 | -0.68 | -5.60593569662 | 12.13 | 13.825 | 9.3 | 404343 | 11.53272879 | CS |
| 26 | 5.32 | 86.7862969005 | 6.13 | 13.99 | 5.69 | 473115 | 10.49534509 | CS |
| 52 | 3.97 | 53.0748663102 | 7.48 | 13.99 | 4.332 | 487807 | 8.61200117 | CS |
| 156 | 7.835 | 216.73582296 | 3.615 | 15.79 | 3.2 | 369233 | 8.19226409 | CS |
| 260 | 10.13 | 767.424242424 | 1.32 | 15.79 | 0.6 | 349850 | 5.85860896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 11.31 | 0.31 | 2.82 | 11.01 | 11.36 | 10.8 | 231102 |
| 1739921700 | 11 | 0.09 | 0.82 | 10.915 | 11.095 | 10.82 | 238386 |
| 1739576100 | 10.91 | -0.49 | -4.30 | 11.39 | 11.4799 | 10.9 | 203984 |
| 1739489700 | 11.4 | 0.24 | 2.15 | 11.22 | 11.45 | 11.22 | 240522 |
| 1739403300 | 11.16 | -0.07 | -0.62 | 11.12 | 11.44 | 11.12 | 203228 |
| 1739316900 | 11.23 | -0.08 | -0.71 | 11.29 | 11.4615 | 11.115 | 316175 |
| 1739230500 | 11.31 | 0.55 | 5.11 | 10.89 | 11.37 | 10.886 | 345023 |
| 1738971300 | 10.76 | 0.01 | 0.09 | 10.9676 | 11.32 | 10.75 | 266784 |
| 1738884900 | 10.75 | -0.21 | -1.92 | 11.02 | 11.1942 | 10.7 | 277865 |
| 1738798500 | 10.96 | 0.28 | 2.62 | 10.76 | 11.04 | 10.575 | 202154 |
| 1738712100 | 10.68 | 0.03 | 0.28 | 10.6 | 10.7899 | 10.51 | 211170 |
| 1738625700 | 10.65 | -0.08 | -0.75 | 10.375 | 11.09 | 10.375 | 247455 |
| 1738366500 | 10.73 | -0.32 | -2.90 | 11.02 | 11.04 | 10.7 | 340656 |
| 1738280100 | 11.05 | 0.49 | 4.64 | 10.77 | 11.32 | 10.55 | 445444 |
| 1738193700 | 10.56 | 0.61 | 6.13 | 9.91 | 10.63 | 9.6984 | 731453 |
| 1738107300 | 9.95 | 0.46 | 4.85 | 9.69 | 10.1199 | 9.34 | 934678 |
| 1738020900 | 9.49 | -3.69 | -28.00 | 12.53 | 12.53 | 9.3 | 2137600 |
| 1737761700 | 13.18 | 0.2 | 1.54 | 13.34 | 13.52 | 13.11 | 413761 |
| 1737675300 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1737588900 | 12.98 | 0.19 | 1.49 | 12.92 | 13.31 | 12.835 | 392572 |
| 1737502500 | 12.79 | 0.11 | 0.87 | 12.84 | 13.13 | 12.555 | 377136 |
| 1737156900 | 12.68 | -0.03 | -0.20 | 12.83 | 12.96 | 12.51 | 239454 |
| 1737070500 | 12.705 | 0.17 | 1.36 | 12.5 | 12.838 | 12.26 | 259439 |
| 1736984100 | 12.535 | 0.1 | 0.76 | 12.75 | 12.85 | 12.3445 | 311340 |
| 1736897700 | 12.44 | 0.61 | 5.16 | 11.89 | 12.46 | 11.62 | 494319 |
| 1736811300 | 11.83 | -0.02 | -0.17 | 11.48 | 11.91 | 11.095 | 600602 |
| 1736552100 | 11.85 | -0.28 | -2.31 | 12.06 | 12.21 | 11.42 | 366421 |
| 1736379300 | 12.13 | -0.15 | -1.22 | 12.23 | 12.27 | 11.63 | 697403 |
| 1736292900 | 12.28 | 0.83 | 7.25 | 12.37 | 12.64 | 11.85 | 1114403 |
| 1736206500 | 11.45 | -0.29 | -2.47 | 11.78 | 11.89 | 11.24 | 408422 |
| 1735947300 | 11.74 | 0.05 | 0.43 | 11.84 | 12 | 11.57 | 297014 |
| 1735860900 | 11.69 | 0.24 | 2.10 | 11.85 | 12.31 | 11.4315 | 296844 |
| 1735688100 | 11.45 | 0.19 | 1.69 | 11.35 | 11.6 | 11.19 | 304504 |
| 1735601700 | 11.26 | 0.12 | 1.08 | 11.06 | 11.285 | 10.84 | 350575 |
| 1735342500 | 11.14 | -0.03 | -0.27 | 11.135 | 11.255 | 10.8724 | 181941 |
| 1735256100 | 11.17 | 0.01 | 0.09 | 11.09 | 11.27 | 10.955 | 152803 |
| 1735077840 | 11.16 | 0.19 | 1.73 | 11 | 11.17 | 10.81 | 112021 |
| 1734996900 | 10.97 | 0.04 | 0.37 | 11.09 | 11.19 | 10.8 | 279883 |
| 1734737700 | 10.93 | -0.31 | -2.76 | 11.25 | 11.4778 | 10.87 | 342757 |
| 1734651300 | 11.24 | 0.12 | 1.08 | 11.49 | 11.4937 | 11.01 | 356613 |
| 1734564900 | 11.12 | -0.64 | -5.44 | 11.83 | 12.0954 | 10.955 | 339284 |
| 1734478500 | 11.76 | -0.09 | -0.76 | 11.7 | 11.84 | 11.31 | 412726 |
| 1734392100 | 11.85 | -0.54 | -4.36 | 12.47 | 12.47 | 11.77 | 468023 |
| 1734132900 | 12.39 | -0.01 | -0.08 | 12.45 | 12.59 | 12.06 | 220811 |
| 1734046500 | 12.4 | -0.23 | -1.82 | 12.58 | 12.7517 | 12.31 | 307359 |
| 1733960100 | 12.63 | -0.86 | -6.38 | 13.575 | 13.575 | 12.5301 | 578941 |
| 1733873700 | 13.49 | 0.47 | 3.61 | 13.015 | 13.825 | 12.87 | 538506 |
| 1733787300 | 13.02 | 0.07 | 0.54 | 13.065 | 13.1 | 12.45 | 355786 |
| 1733528100 | 12.95 | 0.47 | 3.77 | 12.5079 | 13.03 | 12.15 | 420990 |
| 1733441700 | 12.48 | -0.12 | -0.95 | 12.72 | 12.82 | 12.36 | 331944 |
| 1733355300 | 12.6 | 0.49 | 4.05 | 12.165 | 12.63 | 12.08 | 436325 |
| 1733268900 | 12.11 | 0.05 | 0.41 | 12.13 | 12.3 | 11.82 | 277694 |
| 1733182500 | 12.06 | -0.14 | -1.15 | 12.11 | 12.16 | 11.74 | 367868 |
| 1732917840 | 12.2 | -0.05 | -0.41 | 12.1201 | 12.63 | 12.11 | 162850 |
| 1732750500 | 12.25 | -0.01 | -0.08 | 12.52 | 12.69 | 12.24 | 235686 |
| 1732664100 | 12.26 | -0.48 | -3.77 | 12.54 | 12.95 | 12.11 | 456435 |
| 1732577700 | 12.74 | -0.6 | -4.50 | 13.76 | 13.85 | 12.725 | 490283 |
| 1732318500 | 13.34 | 0.43 | 3.33 | 12.76 | 13.39 | 12.76 | 488378 |
| 1732232100 | 12.91 | -0.04 | -0.31 | 12.97 | 13.35 | 12.68 | 442576 |
| 1732145700 | 12.95 | 0.06 | 0.47 | 12.815 | 13.2 | 12.73 | 403074 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
