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 (%)
Nov 30, 2016 8.427 8.445 8.166 8.283 158,240 -0.14(-1.61%)
Nov 29, 2016 8.274 8.427 8.138 8.418 160,048 +0.08(+0.97%)
Nov 28, 2016 8.084 8.481 8.021 8.337 268,013 +0.27(+3.35%)
Nov 25, 2016 8.138 8.220 8.030 8.066 49,490 -0.05(-0.56%)
Nov 23, 2016 8.111 8.111 8.111 0 +0.12(+1.47%)
Nov 22, 2016 7.841 8.102 7.841 7.994 119,492 +0.15(+1.95%)
Nov 21, 2016 7.877 8.129 7.770 7.841 203,438 +0.00(+0.00%)
Nov 18, 2016 7.607 7.886 7.508 7.841 121,179 +0.29(+3.82%)
Nov 17, 2016 7.544 7.967 7.481 7.553 217,339 +0.01(+0.12%)
Nov 16, 2016 7.841 7.967 7.381 7.544 261,041 -0.30(-3.79%)
Nov 15, 2016 8.643 8.652 7.796 7.841 380,857 -1.08(-12.12%)
Nov 14, 2016 8.841 8.959 8.832 8.923 168,806 +0.12(+1.33%)
Nov 11, 2016 9.031 9.031 8.598 8.805 144,335 -0.23(-2.50%)
Nov 10, 2016 9.157 9.169 8.796 9.031 263,939 +0.00(+0.00%)
Nov 09, 2016 8.364 9.373 8.021 9.031 452,435 +0.80(+9.75%)
Nov 08, 2016 8.039 8.382 7.877 8.229 308,719 +0.21(+2.58%)
Nov 07, 2016 8.337 8.463 7.688 8.021 511,193 -0.23(-2.84%)
Nov 04, 2016 8.184 8.382 8.105 8.256 193,679 +0.13(+1.55%)
Nov 03, 2016 8.138 8.328 8.066 8.129 140,645 +0.05(+0.56%)
Nov 02, 2016 8.147 8.147 7.941 8.084 182,701 -0.04(-0.44%)
Nov 01, 2016 7.976 8.166 7.895 8.120 148,247 +0.15(+1.92%)
Oct 31, 2016 8.120 8.129 7.886 7.967 171,750 -0.16(-2.00%)
Oct 28, 2016 8.211 8.292 8.093 8.129 196,786 -0.05(-0.55%)
Oct 27, 2016 8.084 8.256 7.988 8.175 213,894 +0.14(+1.80%)
Oct 26, 2016 8.021 8.120 7.932 8.030 181,088 -0.12(-1.43%)
Oct 25, 2016 7.851 8.165 7.815 8.147 238,439 +0.32(+4.13%)
Oct 24, 2016 7.806 8.030 7.712 7.824 208,931 +0.04(+0.58%)
Oct 21, 2016 7.869 8.021 7.716 7.779 189,551 -0.08(-1.03%)
Oct 20, 2016 7.851 7.878 7.385 7.860 258,771 +0.13(+1.62%)
Oct 19, 2016 7.295 7.779 7.223 7.734 344,151 +0.51(+7.08%)
Oct 18, 2016 7.079 7.366 6.784 7.223 310,954 +0.16(+2.29%)
Oct 17, 2016 7.079 7.169 6.819 7.061 174,451 +0.09(+1.29%)
Oct 14, 2016 6.873 6.990 6.765 6.972 166,218 +0.21(+3.05%)
Oct 13, 2016 6.496 6.927 6.442 6.765 186,912 +0.27(+4.14%)
Oct 12, 2016 6.954 6.954 6.424 6.496 186,073 -0.39(-5.73%)
Oct 11, 2016 6.846 6.936 6.747 6.891 99,587 +0.05(+0.79%)
Oct 10, 2016 6.819 6.954 6.774 6.837 75,318 -0.01(-0.13%)
Oct 07, 2016 6.918 6.945 6.729 6.846 85,324 -0.09(-1.29%)
Oct 06, 2016 6.981 7.043 6.918 6.936 79,112 -0.03(-0.39%)
Oct 05, 2016 6.945 7.016 6.909 6.963 88,142 -0.01(-0.13%)
Oct 04, 2016 7.043 7.180 6.954 6.972 169,842 -0.08(-1.15%)
Oct 03, 2016 7.007 7.070 6.998 7.052 173,726 -0.02(-0.25%)
Sep 30, 2016 7.169 7.178 7.025 7.070 167,145 -0.05(-0.76%)
Sep 29, 2016 6.846 7.245 6.819 7.124 263,216 +0.25(+3.66%)
Sep 28, 2016 7.277 7.316 6.801 6.873 438,732 -0.41(-5.67%)
Sep 27, 2016 7.268 7.514 7.254 7.286 264,247 +0.02(+0.25%)
Sep 26, 2016 7.447 7.806 7.260 7.268 426,532 -0.14(-1.94%)
Sep 23, 2016 7.286 7.411 7.097 7.411 177,891 +0.08(+1.10%)
Sep 22, 2016 7.052 7.339 7.025 7.330 171,438 +0.31(+4.48%)
Sep 21, 2016 6.792 7.034 6.792 7.016 161,927 +0.22(+3.30%)
Sep 20, 2016 6.478 6.972 6.478 6.792 166,826 +0.25(+3.84%)
Sep 19, 2016 6.442 6.810 6.442 6.541 251,663 +0.18(+2.82%)
Sep 16, 2016 6.146 6.505 6.128 6.361 335,869 +0.23(+3.81%)
Sep 15, 2016 5.850 6.191 5.823 6.128 132,264 +0.24(+4.12%)
Sep 14, 2016 5.868 5.940 5.671 5.886 219,809 -0.04(-0.76%)
Sep 13, 2016 6.083 6.092 5.662 5.931 257,132 -0.13(-2.22%)
Sep 12, 2016 6.281 6.335 6.056 6.065 158,272 -0.27(-4.25%)
Sep 09, 2016 6.415 6.415 6.101 6.335 237,040 -0.07(-1.12%)
Sep 08, 2016 6.640 6.649 6.290 6.406 289,183 -0.22(-3.38%)
Sep 07, 2016 6.747 6.944 6.595 6.631 249,557 -0.05(-0.81%)
Sep 06, 2016 6.281 6.738 6.164 6.684 368,178 +0.52(+8.44%)
Sep 02, 2016 5.850 6.164 6.164 6.164 361,997 +0.52(+9.22%)
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.