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

Hallador Energy Company (NQ: HNRG )

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 1.470 1.470 1.470 1,408,582 -0.08(-5.16%)
Dec 30, 2020 1.190 1.590 1.180 1.550 1,408,582 +0.26(+20.16%)
Dec 29, 2020 1.100 1.330 1.070 1.290 1,559,205 +0.21(+19.44%)
Dec 28, 2020 1.050 1.130 1.032 1.080 282,010 +0.05(+4.85%)
Dec 24, 2020 1.020 1.040 1.010 1.030 71,200 +0.02(+1.98%)
Dec 23, 2020 1.000 1.040 1.000 1.010 124,994 +0.00(+0.00%)
Dec 22, 2020 1.060 1.060 1.000 1.010 178,302 -0.04(-3.81%)
Dec 21, 2020 1.070 1.070 1.050 1.050 175,825 -0.04(-3.67%)
Dec 18, 2020 1.090 1.140 1.060 1.090 301,000 +0.01(+0.93%)
Dec 17, 2020 1.080 1.089 1.050 1.080 90,693 +0.01(+0.93%)
Dec 16, 2020 1.100 1.100 1.050 1.070 165,850 -0.03(-2.73%)
Dec 15, 2020 1.080 1.100 1.080 1.100 185,974 +0.01(+0.92%)
Dec 14, 2020 1.130 1.135 1.060 1.090 173,418 +0.01(+0.93%)
Dec 11, 2020 1.120 1.130 1.060 1.080 236,000 +0.01(+0.93%)
Dec 10, 2020 1.010 1.090 1.000 1.070 492,777 +0.07(+7.00%)
Dec 09, 2020 1.100 1.100 1.000 1.000 574,527 -0.10(-9.09%)
Dec 08, 2020 1.120 1.120 1.100 1.100 265,438 -0.02(-1.79%)
Dec 07, 2020 1.100 1.150 1.090 1.120 261,231 +0.01(+0.90%)
Dec 04, 2020 1.090 1.150 1.058 1.110 499,900 +0.08(+7.77%)
Dec 03, 2020 0.9700 1.050 0.9400 1.030 428,598 +0.08(+8.42%)
Dec 02, 2020 0.9112 0.9782 0.9112 0.9500 222,471 +0.03(+3.26%)
Dec 01, 2020 0.9817 0.9999 0.8918 0.9200 516,468 -0.07(-7.07%)
Nov 30, 2020 1.090 1.090 0.9600 0.9900 397,827 -0.09(-8.33%)
Nov 27, 2020 1.060 1.100 1.050 1.080 233,400 +0.02(+1.89%)
Nov 25, 2020 1.060 1.130 0.9600 1.060 455,200 +0.05(+4.95%)
Nov 24, 2020 0.9600 1.190 0.9300 1.010 1,499,629 +0.08(+8.61%)
Nov 23, 2020 0.8310 0.9300 0.8251 0.9299 671,983 +0.10(+12.72%)
Nov 20, 2020 0.8500 0.8597 0.8200 0.8250 208,800 -0.04(-4.64%)
Nov 19, 2020 0.8600 0.8800 0.8100 0.8651 157,322 -0.01(-1.21%)
Nov 18, 2020 0.8100 0.9000 0.8015 0.8757 261,654 +0.07(+9.14%)
Nov 17, 2020 0.8000 0.8200 0.7956 0.8024 86,043 +0.01(+0.84%)
Nov 16, 2020 0.8200 0.8200 0.7951 0.7957 72,854 -0.00(-0.29%)
Nov 13, 2020 0.8015 0.8294 0.7732 0.7980 94,100 -0.01(-1.48%)
Nov 12, 2020 0.8100 0.8280 0.7820 0.8100 175,353 +0.00(+0.00%)
Nov 11, 2020 0.8500 0.8500 0.8012 0.8100 77,607 -0.03(-3.61%)
Nov 10, 2020 0.8400 0.8550 0.8099 0.8403 58,058 +0.01(+1.24%)
Nov 09, 2020 0.9400 0.9700 0.8000 0.8300 316,469 -0.10(-10.56%)
Nov 06, 2020 0.9300 0.9350 0.9011 0.9280 213,900 +0.00(+0.32%)
Nov 05, 2020 0.9200 0.9700 0.9011 0.9250 127,424 -0.01(-0.54%)
Nov 04, 2020 0.8800 0.9600 0.8800 0.9300 214,840 +0.02(+2.47%)
Nov 03, 2020 0.8710 0.9151 0.8260 0.9076 379,223 +0.07(+8.05%)
Nov 02, 2020 0.8000 0.8500 0.7700 0.8400 155,378 +0.05(+6.33%)
Oct 30, 2020 0.8000 0.8100 0.7658 0.7900 174,500 -0.01(-0.63%)
Oct 29, 2020 0.7800 0.8482 0.7600 0.7950 170,868 -0.01(-1.71%)
Oct 28, 2020 0.8700 0.8700 0.7500 0.8088 243,300 -0.02(-2.67%)
Oct 27, 2020 0.8220 0.9000 0.8200 0.8310 153,690 -0.01(-1.07%)
Oct 26, 2020 0.8400 0.9000 0.8100 0.8400 145,102 -0.02(-2.18%)
Oct 23, 2020 0.8360 0.8800 0.8010 0.8587 195,000 +0.06(+7.19%)
Oct 22, 2020 0.7584 0.8770 0.7400 0.8011 406,839 +0.04(+5.45%)
Oct 21, 2020 0.7500 0.7888 0.7200 0.7597 136,662 +0.01(+1.56%)
Oct 20, 2020 0.7349 0.7660 0.7249 0.7480 56,582 +0.04(+5.35%)
Oct 19, 2020 0.7200 0.7400 0.7100 0.7100 109,781 -0.01(-1.39%)
Oct 16, 2020 0.7550 0.7700 0.7186 0.7200 131,000 +0.00(+0.13%)
Oct 15, 2020 0.7440 0.7869 0.7133 0.7191 200,833 -0.02(-2.82%)
Oct 14, 2020 0.7200 0.7508 0.7150 0.7400 73,886 +0.03(+3.50%)
Oct 13, 2020 0.7200 0.7396 0.7000 0.7150 218,931 -0.04(-4.69%)
Oct 12, 2020 0.7700 0.7800 0.7411 0.7502 120,358 -0.01(-1.93%)
Oct 09, 2020 0.7650 0.7888 0.7486 0.7650 136,200 +0.01(+1.36%)
Oct 08, 2020 0.7400 0.7700 0.7150 0.7547 166,256 +0.01(+1.99%)
Oct 07, 2020 0.7400 0.7900 0.7200 0.7400 474,778 +0.02(+2.78%)
Oct 06, 2020 0.7053 0.7370 0.6735 0.7200 230,475 +0.01(+1.41%)
Oct 05, 2020 0.6900 0.7300 0.6700 0.7100 129,021 +0.04(+6.62%)
Oct 02, 2020 0.6400 0.6850 0.6363 0.6659 68,800 +0.01(+0.89%)
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.