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

Hallador Energy Company (NQ: HNRG )

5.170 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 9.532 9.455 9.455 9.455 16,302 -0.05(-0.54%)
Dec 30, 2014 9.747 9.747 9.481 9.506 15,651 -0.33(-3.32%)
Dec 29, 2014 9.833 9.841 9.731 9.833 11,046 +0.04(+0.44%)
Dec 26, 2014 9.781 9.910 9.661 9.790 11,973 +0.01(+0.09%)
Dec 24, 2014 9.669 9.781 9.781 9.781 17,001 +0.07(+0.71%)
Dec 23, 2014 9.927 9.927 9.463 9.712 23,271 -0.09(-0.88%)
Dec 22, 2014 9.979 10.25 9.764 9.798 25,958 -0.32(-3.14%)
Dec 19, 2014 9.558 10.12 9.558 10.12 40,569 +0.52(+5.46%)
Dec 18, 2014 9.489 9.601 9.317 9.592 17,477 +0.11(+1.18%)
Dec 17, 2014 8.794 9.489 8.794 9.481 22,486 +0.66(+7.50%)
Dec 16, 2014 8.656 8.957 8.656 8.819 15,654 +0.08(+0.88%)
Dec 15, 2014 8.905 8.948 8.703 8.742 26,283 -0.15(-1.74%)
Dec 12, 2014 9.017 9.189 8.888 8.897 33,105 -0.23(-2.54%)
Dec 11, 2014 9.146 9.266 9.051 9.128 118,950 -0.06(-0.65%)
Dec 10, 2014 9.343 9.352 9.128 9.189 30,106 -0.21(-2.28%)
Dec 09, 2014 9.017 9.446 9.017 9.403 20,224 +0.38(+4.19%)
Dec 08, 2014 9.317 9.326 9.017 9.025 36,865 -0.33(-3.49%)
Dec 05, 2014 9.335 9.558 9.335 9.352 18,203 +0.03(+0.37%)
Dec 04, 2014 9.601 9.601 9.317 9.317 16,850 -0.26(-2.69%)
Dec 03, 2014 9.369 9.747 9.369 9.575 20,474 +0.18(+1.92%)
Dec 02, 2014 9.317 9.773 9.317 9.395 20,483 +0.11(+1.20%)
Dec 01, 2014 9.412 10.35 9.232 9.283 23,634 -0.08(-0.83%)
Nov 28, 2014 9.961 10.25 9.352 9.360 18,481 -0.68(-6.76%)
Nov 26, 2014 9.953 10.04 10.04 10.04 10,014 +0.10(+1.04%)
Nov 25, 2014 10.20 10.20 9.936 9.936 9,581 -0.19(-1.87%)
Nov 24, 2014 10.08 10.31 10.06 10.12 10,648 +0.07(+0.68%)
Nov 21, 2014 10.45 10.45 9.961 10.06 45,154 -0.20(-1.93%)
Nov 20, 2014 10.23 10.35 10.22 10.25 26,495 -0.03(-0.25%)
Nov 19, 2014 10.22 10.43 10.13 10.28 38,819 +0.03(+0.34%)
Nov 18, 2014 10.23 10.28 10.11 10.24 15,943 -0.01(-0.08%)
Nov 17, 2014 10.30 10.36 10.18 10.25 74,474 -0.04(-0.42%)
Nov 14, 2014 10.02 10.38 9.867 10.30 38,904 +0.31(+3.10%)
Nov 13, 2014 10.30 10.30 9.970 9.987 16,017 -0.21(-2.02%)
Nov 12, 2014 9.652 10.27 9.652 10.19 24,045 +0.58(+5.98%)
Nov 11, 2014 10.50 10.50 9.584 9.618 38,438 -0.09(-0.89%)
Nov 10, 2014 10.20 10.38 9.481 9.704 74,453 -0.50(-4.88%)
Nov 07, 2014 10.20 10.35 10.00 10.20 66,703 -0.01(-0.08%)
Nov 06, 2014 10.21 10.24 9.936 10.21 37,707 +0.09(+0.85%)
Nov 05, 2014 10.22 10.22 10.10 10.12 49,523 -0.05(-0.51%)
Nov 04, 2014 10.24 10.30 10.11 10.18 16,584 -0.10(-1.00%)
Nov 03, 2014 10.35 10.36 10.16 10.28 85,211 -0.03(-0.25%)
Oct 31, 2014 9.936 10.39 9.773 10.30 56,843 +0.44(+4.44%)
Oct 30, 2014 9.386 9.927 9.377 9.867 28,431 +0.41(+4.36%)
Oct 29, 2014 9.369 9.635 9.206 9.455 33,586 +0.09(+0.92%)
Oct 28, 2014 8.907 9.403 8.530 9.369 25,524 +0.47(+5.29%)
Oct 27, 2014 9.001 9.078 9.087 8.898 12,650 -0.19(-2.07%)
Oct 24, 2014 9.078 10.26 9.010 9.087 18,663 -0.03(-0.38%)
Oct 23, 2014 9.198 9.198 9.010 9.121 18,251 +0.07(+0.76%)
Oct 22, 2014 9.388 9.497 9.027 9.052 22,634 -0.44(-4.68%)
Oct 21, 2014 9.531 9.557 9.395 9.497 10,599 +0.27(+2.97%)
Oct 20, 2014 9.300 9.300 9.206 9.223 21,750 -0.07(-0.74%)
Oct 17, 2014 9.788 9.814 9.206 9.292 38,358 -0.33(-3.38%)
Oct 16, 2014 9.018 9.703 8.796 9.617 75,860 +0.58(+6.44%)
Oct 15, 2014 8.530 9.078 7.923 9.035 50,156 +0.38(+4.35%)
Oct 14, 2014 8.779 9.223 8.240 8.659 275,333 -0.05(-0.59%)
Oct 13, 2014 9.078 9.283 8.676 8.710 61,098 -0.41(-4.50%)
Oct 10, 2014 9.215 9.300 8.975 9.121 48,559 -0.16(-1.75%)
Oct 09, 2014 9.720 9.720 9.241 9.283 51,036 -0.43(-4.41%)
Oct 08, 2014 9.557 9.745 9.377 9.711 39,560 +0.16(+1.70%)
Oct 07, 2014 9.651 9.822 9.497 9.549 24,956 -0.20(-2.02%)
Oct 06, 2014 9.857 9.865 9.677 9.745 41,495 -0.13(-1.30%)
Oct 03, 2014 9.968 10.06 9.817 9.874 36,871 -0.01(-0.09%)
Oct 02, 2014 9.899 10.09 9.805 9.882 42,626 +0.00(+0.00%)
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.