Skip to main content

Hallador Energy Company (NQ: HNRG )

5.330 +0.120 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 7.557 7.656 7.439 7.584 133,815 -0.01(-0.12%)
Feb 27, 2017 7.656 8.218 7.548 7.593 246,726 -0.14(-1.87%)
Feb 24, 2017 7.774 7.973 7.439 7.738 254,259 -0.08(-1.04%)
Feb 23, 2017 8.218 8.299 7.801 7.819 115,666 -0.39(-4.74%)
Feb 22, 2017 8.326 8.371 8.145 8.208 70,575 -0.14(-1.73%)
Feb 21, 2017 8.426 8.471 8.236 8.353 133,575 -0.02(-0.22%)
Feb 17, 2017 8.371 8.371 8.371 0 -0.14(-1.70%)
Feb 16, 2017 8.480 8.607 8.362 8.516 79,945 +0.08(+0.97%)
Feb 15, 2017 8.570 8.570 8.371 8.435 64,461 -0.16(-1.89%)
Feb 14, 2017 8.471 8.685 8.326 8.598 81,419 +0.14(+1.60%)
Feb 13, 2017 8.552 8.742 8.435 8.462 95,397 -0.09(-1.06%)
Feb 10, 2017 8.471 8.724 8.435 8.552 79,484 +0.12(+1.39%)
Feb 09, 2017 8.589 8.616 8.417 8.435 84,413 -0.14(-1.69%)
Feb 08, 2017 8.643 8.851 8.489 8.580 165,906 -0.06(-0.73%)
Feb 07, 2017 8.815 8.914 8.616 8.643 173,765 -0.18(-2.05%)
Feb 06, 2017 8.833 8.932 8.783 8.824 66,714 -0.04(-0.41%)
Feb 03, 2017 8.706 8.914 8.616 8.860 116,242 +0.17(+1.98%)
Feb 02, 2017 8.634 8.788 8.580 8.688 82,629 +0.08(+0.95%)
Feb 01, 2017 8.516 8.715 8.507 8.607 98,512 +0.10(+1.17%)
Jan 31, 2017 8.480 8.607 8.353 8.507 80,520 +0.03(+0.32%)
Jan 30, 2017 8.751 8.761 8.317 8.480 170,176 -0.30(-3.40%)
Jan 27, 2017 8.751 8.914 8.516 8.779 204,500 +0.06(+0.73%)
Jan 26, 2017 8.256 8.769 8.256 8.715 347,617 +0.43(+5.22%)
Jan 25, 2017 8.355 8.418 8.075 8.283 148,106 -0.05(-0.54%)
Jan 24, 2017 8.229 8.499 8.224 8.328 172,671 +0.13(+1.54%)
Jan 23, 2017 8.292 8.328 7.976 8.202 147,654 -0.08(-0.98%)
Jan 20, 2017 7.823 8.310 7.643 8.283 201,481 +0.49(+6.24%)
Jan 19, 2017 7.886 7.922 7.589 7.796 251,501 -0.09(-1.14%)
Jan 18, 2017 7.913 8.003 7.841 7.886 92,785 -0.05(-0.68%)
Jan 17, 2017 8.202 8.260 7.931 7.940 141,899 -0.34(-4.13%)
Jan 13, 2017 8.283 8.283 8.283 0 -0.28(-3.26%)
Jan 12, 2017 8.607 8.688 8.445 8.562 78,145 -0.06(-0.73%)
Jan 11, 2017 8.472 8.652 8.321 8.625 147,568 +0.15(+1.81%)
Jan 10, 2017 8.337 8.553 8.283 8.472 96,672 +0.13(+1.51%)
Jan 09, 2017 8.544 8.562 8.328 8.346 116,542 -0.14(-1.59%)
Jan 06, 2017 8.382 8.517 8.111 8.481 142,611 +0.04(+0.43%)
Jan 05, 2017 8.589 8.616 8.400 8.445 108,342 -0.12(-1.37%)
Jan 04, 2017 8.292 8.616 8.202 8.562 163,210 +0.27(+3.26%)
Jan 03, 2017 8.382 8.382 8.175 8.292 144,581 +0.10(+1.21%)
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%)
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.