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 +0.350 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 7.039 7.039 6.886 6.920 30,161 -0.12(-1.69%)
Feb 27, 2014 6.878 7.039 6.878 7.039 16,115 +0.12(+1.72%)
Feb 26, 2014 6.980 7.031 6.878 6.920 6,949 -0.08(-1.09%)
Feb 25, 2014 6.929 7.039 6.929 6.997 7,608 -0.02(-0.24%)
Feb 24, 2014 6.980 7.090 6.946 7.014 24,098 +0.06(+0.85%)
Feb 21, 2014 7.064 7.064 6.912 6.954 23,593 -0.08(-1.21%)
Feb 20, 2014 6.903 7.064 6.903 7.039 19,982 +0.19(+2.73%)
Feb 19, 2014 6.929 7.005 6.784 6.852 47,085 -0.11(-1.59%)
Feb 18, 2014 6.733 6.980 6.733 6.963 19,051 +0.20(+3.02%)
Feb 14, 2014 6.742 6.759 6.759 6.759 61,830 +0.03(+0.38%)
Feb 13, 2014 6.631 6.742 6.631 6.733 11,866 +0.08(+1.15%)
Feb 12, 2014 6.581 6.716 6.547 6.657 17,111 +0.06(+0.90%)
Feb 11, 2014 6.614 6.682 6.572 6.597 13,046 +0.00(+0.00%)
Feb 10, 2014 6.555 6.657 6.513 6.597 33,020 +0.00(+0.00%)
Feb 07, 2014 6.496 6.623 6.496 6.597 30,442 +0.08(+1.30%)
Feb 06, 2014 6.470 6.581 6.360 6.513 38,473 +0.03(+0.52%)
Feb 05, 2014 6.665 6.665 6.377 6.479 20,468 -0.22(-3.30%)
Feb 04, 2014 6.674 6.725 6.504 6.699 39,480 +0.04(+0.64%)
Feb 03, 2014 6.513 6.665 6.343 6.657 61,896 +0.15(+2.35%)
Jan 31, 2014 6.530 6.657 6.368 6.504 42,644 -0.10(-1.54%)
Jan 30, 2014 6.580 6.691 6.521 6.606 31,357 +0.02(+0.26%)
Jan 29, 2014 6.623 6.899 6.351 6.589 58,041 -0.07(-1.02%)
Jan 28, 2014 6.657 6.834 6.564 6.657 48,793 -0.02(-0.25%)
Jan 27, 2014 6.750 6.750 6.556 6.674 31,908 -0.03(-0.50%)
Jan 24, 2014 6.826 6.826 6.691 6.708 33,703 -0.16(-2.34%)
Jan 23, 2014 6.961 6.970 6.851 6.868 25,485 -0.09(-1.33%)
Jan 22, 2014 6.936 6.970 6.885 6.961 54,265 +0.04(+0.61%)
Jan 21, 2014 6.910 6.944 6.826 6.919 22,959 +0.03(+0.49%)
Jan 17, 2014 6.902 6.885 6.885 6.885 25,805 +0.00(+0.00%)
Jan 16, 2014 6.741 6.902 6.741 6.885 12,971 +0.12(+1.75%)
Jan 15, 2014 6.682 6.775 6.648 6.767 35,874 +0.08(+1.26%)
Jan 14, 2014 6.682 6.767 6.674 6.682 38,955 +0.00(+0.00%)
Jan 13, 2014 6.860 6.860 6.674 6.682 27,231 -0.17(-2.47%)
Jan 10, 2014 6.995 6.995 6.817 6.851 46,092 -0.03(-0.49%)
Jan 09, 2014 6.632 7.054 6.632 6.885 106,341 +0.30(+4.49%)
Jan 08, 2014 6.657 6.758 6.548 6.589 36,354 -0.13(-1.89%)
Jan 07, 2014 6.801 6.919 6.564 6.716 74,429 -0.07(-1.00%)
Jan 06, 2014 7.037 7.037 6.767 6.784 22,721 -0.21(-3.02%)
Jan 03, 2014 6.986 7.046 6.944 6.995 42,721 +0.00(+0.00%)
Jan 02, 2014 6.843 7.012 6.801 6.995 64,932 +0.19(+2.73%)
Dec 31, 2013 6.860 6.809 6.809 6.809 23,792 +0.00(+0.00%)
Dec 30, 2013 6.953 6.953 6.758 6.809 56,668 -0.11(-1.59%)
Dec 27, 2013 6.877 6.927 6.782 6.919 30,592 +0.05(+0.74%)
Dec 26, 2013 6.986 7.012 6.809 6.868 19,606 -0.11(-1.57%)
Dec 24, 2013 7.088 7.088 6.957 6.978 13,043 -0.06(-0.84%)
Dec 23, 2013 6.927 7.067 6.860 7.037 110,941 -0.19(-2.57%)
Dec 20, 2013 6.403 7.227 6.319 7.223 416,039 +0.79(+12.35%)
Dec 19, 2013 6.260 6.463 6.260 6.429 51,274 +0.02(+0.26%)
Dec 18, 2013 6.395 6.412 6.285 6.412 65,540 -0.01(-0.13%)
Dec 17, 2013 6.480 6.505 6.378 6.420 27,398 -0.03(-0.39%)
Dec 16, 2013 6.463 6.480 6.412 6.446 40,753 -0.02(-0.26%)
Dec 13, 2013 6.319 6.471 6.319 6.463 57,747 +0.14(+2.14%)
Dec 12, 2013 6.471 6.480 6.294 6.327 119,400 -0.17(-2.60%)
Dec 11, 2013 6.513 6.581 6.488 6.496 90,674 -0.03(-0.52%)
Dec 10, 2013 6.648 6.708 6.505 6.530 119,421 -0.16(-2.40%)
Dec 09, 2013 6.868 6.956 6.674 6.691 142,744 -0.14(-2.10%)
Dec 06, 2013 6.868 6.910 6.810 6.834 0 -0.03(-0.49%)
Dec 05, 2013 6.860 6.910 6.826 6.868 0 +0.00(+0.00%)
Dec 04, 2013 6.877 6.970 6.767 6.868 0 -0.01(-0.12%)
Dec 03, 2013 6.733 6.919 6.699 6.877 0 +0.18(+2.65%)
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.