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 (%)
Dec 30, 2016 8.193 8.193 8.193 0 -0.05(-0.55%)
Dec 29, 2016 8.202 8.337 8.179 8.238 89,221 +0.01(+0.11%)
Dec 28, 2016 8.057 8.283 8.057 8.229 113,635 +0.14(+1.78%)
Dec 27, 2016 8.175 8.202 8.030 8.084 97,734 -0.01(-0.11%)
Dec 23, 2016 8.093 8.093 8.093 0 +0.35(+4.54%)
Dec 22, 2016 7.868 8.021 7.706 7.742 142,190 -0.14(-1.83%)
Dec 21, 2016 7.976 8.021 7.746 7.886 119,370 -0.11(-1.35%)
Dec 20, 2016 8.093 8.220 7.994 7.994 103,608 -0.09(-1.11%)
Dec 19, 2016 7.877 8.247 7.877 8.084 95,700 +0.21(+2.63%)
Dec 16, 2016 7.760 7.976 7.760 7.877 175,711 +0.10(+1.27%)
Dec 15, 2016 8.238 8.359 7.733 7.778 110,294 -0.41(-4.96%)
Dec 14, 2016 7.931 8.386 7.796 8.184 115,152 +0.21(+2.60%)
Dec 13, 2016 8.120 8.202 7.787 7.976 185,593 -0.19(-2.32%)
Dec 12, 2016 8.337 8.472 8.111 8.166 162,306 -0.22(-2.58%)
Dec 09, 2016 8.472 8.481 8.328 8.382 108,314 -0.05(-0.53%)
Dec 08, 2016 8.472 8.562 8.373 8.427 185,456 -0.03(-0.32%)
Dec 07, 2016 8.436 8.463 8.364 8.454 80,372 +0.00(+0.00%)
Dec 06, 2016 8.499 8.508 8.400 8.454 133,244 -0.02(-0.21%)
Dec 05, 2016 8.472 8.562 8.409 8.472 118,291 +0.12(+1.40%)
Dec 02, 2016 8.265 8.373 8.242 8.355 132,110 +0.09(+1.09%)
Dec 01, 2016 8.292 8.355 8.138 8.265 86,293 -0.02(-0.22%)
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%)
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.