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

Hallador Energy Company (NQ: HNRG )

6.310 +0.040 (+0.64%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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 (%)
Nov 30, 2011 8.101 8.261 7.907 8.261 72,722 +0.26(+3.26%)
Nov 29, 2011 8.194 8.194 7.883 8.001 17,308 -0.10(-1.24%)
Nov 28, 2011 8.059 8.152 7.933 8.101 31,633 +0.33(+4.22%)
Nov 25, 2011 7.749 7.774 7.749 7.774 2,416 +0.00(+0.00%)
Nov 23, 2011 7.807 7.883 7.774 7.774 15,034 +0.00(+0.00%)
Nov 22, 2011 7.774 7.871 7.757 7.774 10,098 +0.05(+0.65%)
Nov 21, 2011 7.774 7.815 7.716 7.723 7,125 -0.06(-0.76%)
Nov 18, 2011 7.757 7.900 7.757 7.782 8,959 -0.05(-0.64%)
Nov 17, 2011 7.656 7.949 7.656 7.833 65,076 +0.06(+0.76%)
Nov 16, 2011 7.791 8.480 7.740 7.774 48,908 -0.72(-8.51%)
Nov 15, 2011 8.337 8.522 8.244 8.496 6,087 +0.17(+2.02%)
Nov 14, 2011 8.454 8.463 8.228 8.328 8,343 -0.14(-1.69%)
Nov 11, 2011 8.354 8.665 8.261 8.471 10,882 +0.49(+6.11%)
Nov 10, 2011 8.118 8.160 7.849 7.984 8,832 -0.07(-0.84%)
Nov 09, 2011 8.278 8.345 7.950 8.051 11,399 -0.30(-3.62%)
Nov 08, 2011 8.303 8.404 7.564 8.354 18,048 +0.13(+1.64%)
Nov 07, 2011 8.253 8.354 8.034 8.219 3,669 +0.03(+0.31%)
Nov 04, 2011 8.303 8.303 7.875 8.194 3,476 -0.16(-1.91%)
Nov 03, 2011 7.942 8.354 7.933 8.354 8,102 +0.41(+5.19%)
Nov 02, 2011 7.900 8.101 7.860 7.942 9,143 +0.22(+2.83%)
Nov 01, 2011 7.883 8.085 7.606 7.723 8,865 -0.26(-3.26%)
Oct 31, 2011 8.026 8.782 7.984 7.984 9,301 -0.09(-1.14%)
Oct 28, 2011 8.034 8.101 8.002 8.076 10,380 +0.01(+0.10%)
Oct 27, 2011 7.984 8.188 7.614 8.068 33,918 +0.29(+3.67%)
Oct 26, 2011 7.774 7.782 7.690 7.782 4,885 +0.19(+2.55%)
Oct 25, 2011 7.858 7.858 7.505 7.589 8,489 -0.24(-3.01%)
Oct 24, 2011 7.673 7.942 7.648 7.824 7,903 +0.09(+1.20%)
Oct 21, 2011 7.664 7.774 7.656 7.732 8,279 +0.25(+3.37%)
Oct 20, 2011 7.597 7.597 7.480 7.480 2,986 -0.08(-1.11%)
Oct 19, 2011 7.782 7.933 7.564 7.564 6,192 -0.24(-3.12%)
Oct 18, 2011 7.580 7.824 7.580 7.807 7,292 +0.36(+4.85%)
Oct 17, 2011 7.749 7.749 7.412 7.446 8,589 -0.33(-4.22%)
Oct 14, 2011 7.740 7.774 7.690 7.774 6,906 +0.07(+0.87%)
Oct 13, 2011 7.589 7.757 7.396 7.707 9,038 +0.07(+0.88%)
Oct 12, 2011 7.572 7.757 7.564 7.639 6,793 +0.08(+1.00%)
Oct 11, 2011 7.572 7.681 7.522 7.564 13,430 -0.22(-2.81%)
Oct 10, 2011 7.732 7.984 7.614 7.782 30,954 -0.01(-0.11%)
Oct 07, 2011 7.757 7.967 7.698 7.791 6,715 -0.18(-2.32%)
Oct 06, 2011 7.606 7.984 7.530 7.975 24,596 +0.34(+4.40%)
Oct 05, 2011 7.589 7.732 7.562 7.639 10,174 +0.13(+1.68%)
Oct 04, 2011 7.001 7.732 7.001 7.513 32,618 +0.33(+4.56%)
Oct 03, 2011 7.152 7.227 7.059 7.185 32,971 -0.01(-0.12%)
Sep 30, 2011 7.185 7.211 7.185 7.194 41,165 +0.01(+0.12%)
Sep 29, 2011 7.295 7.639 7.185 7.185 5,397 +0.00(+0.00%)
Sep 28, 2011 7.185 7.227 7.185 7.185 30,211 -0.03(-0.35%)
Sep 27, 2011 7.227 7.227 7.143 7.211 28,521 +0.04(+0.59%)
Sep 26, 2011 7.143 7.169 7.059 7.169 43,274 +0.03(+0.35%)
Sep 23, 2011 7.152 7.303 6.858 7.143 35,392 +0.00(+0.00%)
Sep 22, 2011 7.101 7.496 7.101 7.143 29,027 +0.02(+0.24%)
Sep 21, 2011 7.194 7.194 7.118 7.127 23,018 -0.02(-0.24%)
Sep 20, 2011 7.185 7.227 7.101 7.143 23,117 +0.04(+0.59%)
Sep 19, 2011 7.143 7.152 7.101 7.101 16,525 -0.04(-0.59%)
Sep 16, 2011 7.286 7.286 7.127 7.143 71,420 -0.04(-0.58%)
Sep 15, 2011 7.269 7.328 7.110 7.185 23,485 -0.10(-1.38%)
Sep 14, 2011 7.227 7.354 7.143 7.286 7,915 +0.13(+1.88%)
Sep 13, 2011 7.160 7.740 7.101 7.152 16,350 -0.02(-0.23%)
Sep 12, 2011 7.177 7.286 7.059 7.169 28,619 -0.06(-0.81%)
Sep 09, 2011 7.446 7.707 7.118 7.227 14,251 -0.19(-2.60%)
Sep 08, 2011 7.211 7.564 7.211 7.421 14,100 +0.16(+2.20%)
Sep 07, 2011 7.127 7.269 6.850 7.261 36,192 +0.33(+4.73%)
Sep 06, 2011 7.160 7.160 6.900 6.933 26,532 -0.20(-2.83%)
Sep 02, 2011 6.967 7.261 6.900 7.135 35,938 +0.13(+1.80%)
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.