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

Hallador Energy Company (NQ: HNRG )

6.270 +0.080 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2019 2.951 2.951 2.911 2.921 26,918 +0.01(+0.34%)
Nov 27, 2019 2.824 2.911 2.824 2.911 37,870 +0.09(+3.11%)
Nov 26, 2019 2.911 2.911 2.745 2.824 101,016 -0.04(-1.37%)
Nov 25, 2019 2.521 2.960 2.497 2.863 157,481 +0.34(+13.57%)
Nov 22, 2019 2.482 2.550 2.482 2.521 49,027 +0.06(+2.38%)
Nov 21, 2019 2.501 2.501 2.413 2.462 44,184 -0.04(-1.56%)
Nov 20, 2019 2.501 2.589 2.491 2.501 91,142 -0.03(-1.16%)
Nov 19, 2019 2.609 2.638 2.501 2.530 97,278 -0.10(-3.72%)
Nov 18, 2019 2.716 2.716 2.609 2.628 108,222 -0.13(-4.61%)
Nov 15, 2019 2.814 2.827 2.726 2.755 53,121 -0.04(-1.40%)
Nov 14, 2019 2.794 2.863 2.602 2.794 136,492 -0.04(-1.38%)
Nov 13, 2019 2.677 2.833 2.667 2.833 69,593 +0.16(+5.84%)
Nov 12, 2019 2.638 2.687 2.599 2.677 88,328 +0.03(+1.11%)
Nov 11, 2019 2.745 2.773 2.609 2.648 52,141 -0.13(-4.58%)
Nov 08, 2019 2.814 2.843 2.745 2.775 89,661 -0.04(-1.39%)
Nov 07, 2019 2.951 2.951 2.726 2.814 118,339 -0.16(-5.26%)
Nov 06, 2019 3.097 3.097 2.931 2.970 63,108 -0.11(-3.49%)
Nov 05, 2019 3.185 3.195 2.893 3.078 353,639 -0.14(-4.26%)
Nov 04, 2019 3.283 3.332 3.185 3.214 85,805 -0.07(-2.08%)
Nov 01, 2019 3.293 3.332 3.256 3.283 43,397 -0.00(-0.15%)
Oct 31, 2019 3.380 3.420 3.234 3.288 105,249 -0.10(-3.03%)
Oct 30, 2019 3.341 3.410 3.205 3.390 89,275 +0.06(+1.76%)
Oct 29, 2019 3.438 3.438 3.303 3.332 121,920 -0.09(-2.54%)
Oct 28, 2019 3.322 3.447 3.312 3.419 49,192 +0.11(+3.21%)
Oct 25, 2019 3.332 3.351 3.283 3.312 27,027 -0.02(-0.58%)
Oct 24, 2019 3.361 3.399 3.303 3.332 59,382 +0.00(+0.00%)
Oct 23, 2019 3.225 3.341 3.209 3.332 50,508 +0.11(+3.29%)
Oct 22, 2019 3.206 3.225 3.187 3.225 9,378 +0.02(+0.60%)
Oct 21, 2019 3.216 3.216 3.157 3.206 88,111 -0.02(-0.60%)
Oct 18, 2019 3.167 3.225 3.148 3.225 54,676 +0.04(+1.21%)
Oct 17, 2019 3.216 3.216 3.110 3.187 55,968 +0.01(+0.30%)
Oct 16, 2019 3.235 3.263 3.167 3.177 143,888 -0.01(-0.30%)
Oct 15, 2019 3.341 3.341 3.148 3.187 29,385 -0.16(-4.90%)
Oct 14, 2019 3.283 3.351 3.167 3.351 36,779 +0.02(+0.58%)
Oct 11, 2019 3.341 3.388 3.303 3.332 55,090 +0.04(+1.17%)
Oct 10, 2019 3.138 3.332 3.138 3.293 55,768 +0.18(+5.90%)
Oct 09, 2019 3.129 3.167 3.100 3.110 48,418 -0.02(-0.62%)
Oct 08, 2019 3.216 3.216 3.119 3.129 28,766 -0.10(-2.99%)
Oct 07, 2019 3.177 3.264 3.138 3.225 65,631 +0.07(+2.14%)
Oct 04, 2019 3.158 3.236 3.129 3.158 67,206 +0.00(+0.00%)
Oct 03, 2019 3.158 3.196 3.138 3.158 73,711 -0.01(-0.30%)
Oct 02, 2019 3.283 3.283 3.138 3.167 121,544 -0.15(-4.65%)
Oct 01, 2019 3.476 3.496 3.245 3.322 89,480 -0.17(-4.97%)
Sep 30, 2019 3.457 3.515 3.419 3.496 32,809 +0.05(+1.54%)
Sep 27, 2019 3.380 3.492 3.380 3.443 77,872 +0.07(+2.15%)
Sep 26, 2019 3.390 3.428 3.283 3.370 106,554 -0.03(-0.85%)
Sep 25, 2019 3.447 3.505 3.380 3.399 87,988 -0.08(-2.22%)
Sep 24, 2019 3.390 3.515 3.370 3.476 84,280 +0.06(+1.69%)
Sep 23, 2019 3.592 3.621 3.390 3.419 80,376 -0.23(-6.35%)
Sep 20, 2019 3.892 3.940 3.650 3.650 194,473 -0.26(-6.67%)
Sep 19, 2019 3.969 4.008 3.872 3.911 62,408 -0.02(-0.49%)
Sep 18, 2019 4.008 4.008 3.911 3.930 70,993 -0.07(-1.69%)
Sep 17, 2019 4.056 4.095 3.988 3.998 57,667 -0.08(-1.90%)
Sep 16, 2019 4.037 4.150 3.969 4.075 92,432 +0.04(+0.96%)
Sep 13, 2019 3.979 4.095 3.969 4.037 70,105 +0.09(+2.20%)
Sep 12, 2019 3.950 4.008 3.925 3.950 69,641 -0.03(-0.73%)
Sep 11, 2019 3.911 3.998 3.911 3.979 54,461 +0.09(+2.23%)
Sep 10, 2019 3.660 3.911 3.660 3.892 65,590 +0.24(+6.61%)
Sep 09, 2019 3.679 3.718 3.631 3.650 106,814 -0.04(-1.05%)
Sep 06, 2019 3.689 3.718 3.670 3.689 39,868 -0.02(-0.52%)
Sep 05, 2019 3.708 3.737 3.679 3.708 71,950 +0.00(+0.00%)
Sep 04, 2019 3.757 3.759 3.670 3.708 50,977 -0.02(-0.52%)
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.