Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.310 3.370 3.130 3.230 442,450 -0.07(-2.12%)
Oct 28, 2021 3.230 3.350 3.200 3.300 363,121 +0.05(+1.54%)
Oct 27, 2021 3.250 3.430 3.190 3.250 189,498 -0.06(-1.81%)
Oct 26, 2021 3.380 3.310 316,885 -0.06(-1.78%)
Oct 25, 2021 3.270 3.620 3.240 3.370 558,491 +0.03(+0.90%)
Oct 22, 2021 3.320 3.390 3.210 3.340 227,013 +0.01(+0.30%)
Oct 21, 2021 3.400 3.470 3.200 3.330 348,789 -0.10(-2.92%)
Oct 20, 2021 3.300 3.550 3.300 3.430 431,781 +0.14(+4.26%)
Oct 19, 2021 3.900 3.900 3.270 3.290 1,047,016 -0.60(-15.42%)
Oct 18, 2021 3.600 3.950 3.571 3.890 817,786 +0.26(+7.16%)
Oct 15, 2021 3.530 3.770 3.529 3.630 403,279 +0.11(+3.12%)
Oct 14, 2021 3.700 3.850 3.480 3.520 544,018 -0.06(-1.81%)
Oct 13, 2021 3.590 3.750 3.540 3.585 583,260 +0.06(+1.56%)
Oct 12, 2021 3.980 3.990 3.420 3.530 1,431,905 -0.45(-11.31%)
Oct 11, 2021 4.390 4.530 3.860 3.980 1,696,171 -0.31(-7.23%)
Oct 08, 2021 3.790 4.580 3.730 4.290 2,183,505 +0.55(+14.71%)
Oct 07, 2021 3.470 3.850 3.360 3.740 942,376 +0.31(+9.04%)
Oct 06, 2021 3.330 3.550 3.060 3.430 579,003 +0.04(+1.18%)
Oct 05, 2021 3.200 3.430 3.130 3.390 784,729 +0.22(+6.94%)
Oct 04, 2021 3.050 3.490 2.990 3.170 1,283,966 +0.18(+6.02%)
Oct 01, 2021 2.990 3.050 2.920 2.990 332,751 +0.03(+1.01%)
Sep 30, 2021 2.740 3.050 2.730 2.960 337,953 +0.18(+6.47%)
Sep 29, 2021 2.920 2.920 2.700 2.780 252,937 -0.10(-3.47%)
Sep 28, 2021 2.600 2.900 2.554 2.880 448,114 +0.33(+12.94%)
Sep 27, 2021 2.380 2.600 2.380 2.550 265,449 +0.19(+8.05%)
Sep 24, 2021 2.400 2.437 2.330 2.360 111,980 -0.01(-0.42%)
Sep 23, 2021 2.320 2.380 2.290 2.370 74,536 +0.09(+3.95%)
Sep 22, 2021 2.320 2.440 2.280 2.280 278,005 -0.05(-2.15%)
Sep 21, 2021 2.220 2.330 2.200 2.330 169,393 +0.12(+5.43%)
Sep 20, 2021 2.230 2.250 2.150 2.210 234,170 -0.11(-4.74%)
Sep 17, 2021 2.450 2.460 2.270 2.320 424,464 -0.16(-6.45%)
Sep 16, 2021 2.600 2.620 2.431 2.480 127,910 -0.09(-3.50%)
Sep 15, 2021 2.500 2.640 2.500 2.570 121,987 +0.07(+2.80%)
Sep 14, 2021 2.650 2.670 2.480 2.500 127,631 -0.07(-2.72%)
Sep 13, 2021 2.570 2.730 2.550 2.570 227,155 +0.02(+0.78%)
Sep 10, 2021 2.370 2.600 2.370 2.550 249,053 +0.16(+6.69%)
Sep 09, 2021 2.370 2.430 2.350 2.390 120,327 -0.02(-0.83%)
Sep 08, 2021 2.460 2.470 2.330 2.410 278,823 -0.07(-2.82%)
Sep 07, 2021 2.340 2.490 2.340 2.480 331,548 +0.11(+4.64%)
Sep 03, 2021 2.430 2.460 2.330 2.370 158,657 -0.07(-2.87%)
Sep 02, 2021 2.300 2.470 2.300 2.440 363,429 +0.16(+7.02%)
Sep 01, 2021 2.330 2.350 2.230 2.280 247,085 -0.08(-3.39%)
Aug 31, 2021 2.290 2.380 2.250 2.360 130,675 +0.08(+3.51%)
Aug 30, 2021 2.340 2.380 2.240 2.280 133,274 -0.02(-0.87%)
Aug 27, 2021 2.260 2.400 2.260 2.300 155,991 +0.03(+1.32%)
Aug 26, 2021 2.250 2.280 2.220 2.270 293,923 +0.00(+0.00%)
Aug 25, 2021 2.250 2.320 2.160 2.270 120,065 +0.06(+2.71%)
Aug 24, 2021 2.130 2.240 2.130 2.210 157,916 +0.11(+5.24%)
Aug 23, 2021 2.230 2.260 2.090 2.100 392,629 +0.05(+2.44%)
Aug 20, 2021 1.990 2.140 1.990 2.050 225,012 +0.04(+1.99%)
Aug 19, 2021 2.130 2.140 2.010 2.010 328,745 -0.14(-6.51%)
Aug 18, 2021 2.230 2.270 2.120 2.150 241,619 -0.05(-2.27%)
Aug 17, 2021 2.240 2.293 2.170 2.200 395,077 -0.04(-1.79%)
Aug 16, 2021 2.330 2.340 2.240 2.240 225,778 -0.10(-4.27%)
Aug 13, 2021 2.350 2.390 2.290 2.340 232,861 -0.03(-1.27%)
Aug 12, 2021 2.380 2.430 2.310 2.370 243,190 -0.03(-1.25%)
Aug 11, 2021 2.370 2.420 2.275 2.400 435,690 +0.10(+4.35%)
Aug 10, 2021 2.620 2.627 2.210 2.300 910,876 -0.29(-11.20%)
Aug 09, 2021 2.740 2.800 2.510 2.590 666,092 -0.20(-7.17%)
Aug 06, 2021 2.680 2.860 2.660 2.790 344,723 +0.11(+4.10%)
Aug 05, 2021 2.630 2.840 2.630 2.680 275,249 +0.06(+2.29%)
Aug 04, 2021 2.800 2.820 2.610 2.620 631,651 -0.23(-8.07%)
Aug 03, 2021 3.000 3.020 2.810 2.850 387,657 -0.17(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.