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 +0.345 (+7.15%)
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 29, 2016 4.158 4.361 4.096 4.264 88,169 +0.10(+2.33%)
Feb 26, 2016 3.752 4.273 3.699 4.167 83,187 +0.34(+8.76%)
Feb 25, 2016 4.123 4.458 3.770 3.832 67,964 -0.34(-8.25%)
Feb 24, 2016 3.893 4.280 3.832 4.176 87,931 +0.19(+4.88%)
Feb 23, 2016 4.088 4.088 3.805 3.982 153,193 -0.11(-2.80%)
Feb 22, 2016 4.088 4.326 4.070 4.096 64,880 +0.04(+1.09%)
Feb 19, 2016 4.247 4.282 4.017 4.052 105,660 -0.23(-5.36%)
Feb 18, 2016 4.529 4.529 4.149 4.282 110,184 -0.25(-5.46%)
Feb 17, 2016 4.300 4.688 4.291 4.529 145,930 +0.28(+6.65%)
Feb 16, 2016 4.458 4.635 4.229 4.247 106,994 -0.16(-3.61%)
Feb 12, 2016 4.211 4.405 4.405 4.405 171,941 +0.21(+5.05%)
Feb 11, 2016 4.264 4.335 3.982 4.194 110,376 -0.17(-3.85%)
Feb 10, 2016 4.176 4.450 4.167 4.361 129,316 +0.30(+7.39%)
Feb 09, 2016 4.176 4.220 3.876 4.061 117,402 -0.19(-4.37%)
Feb 08, 2016 4.441 4.441 4.123 4.247 123,607 -0.16(-3.61%)
Feb 05, 2016 4.423 4.582 4.335 4.405 176,064 -0.06(-1.38%)
Feb 04, 2016 4.414 4.644 4.330 4.467 159,114 -0.01(-0.20%)
Feb 03, 2016 4.458 4.573 4.194 4.476 168,025 +0.12(+2.84%)
Feb 02, 2016 4.194 4.405 4.114 4.352 68,633 +0.13(+3.14%)
Feb 01, 2016 4.414 4.494 4.176 4.220 127,752 -0.18(-4.02%)
Jan 29, 2016 4.335 4.573 4.194 4.397 192,266 +0.18(+4.18%)
Jan 28, 2016 4.061 4.300 4.026 4.220 116,217 +0.26(+6.46%)
Jan 27, 2016 3.991 4.227 3.849 3.964 183,967 +0.02(+0.45%)
Jan 26, 2016 4.043 4.121 3.929 3.946 165,092 -0.05(-1.31%)
Jan 25, 2016 4.261 4.323 3.946 3.999 173,773 +0.01(+0.22%)
Jan 22, 2016 4.130 4.331 3.894 3.990 170,797 -0.07(-1.72%)
Jan 21, 2016 3.824 4.165 3.824 4.060 204,793 +0.24(+6.18%)
Jan 20, 2016 3.553 4.078 3.456 3.824 316,984 +0.26(+7.37%)
Jan 19, 2016 3.588 3.833 3.509 3.561 184,883 -0.02(-0.49%)
Jan 15, 2016 3.605 3.579 3.579 3.579 185,822 -0.15(-3.99%)
Jan 14, 2016 3.719 4.288 3.570 3.728 263,973 +0.18(+5.19%)
Jan 13, 2016 3.771 3.903 3.469 3.544 196,816 -0.18(-4.93%)
Jan 12, 2016 3.658 3.767 3.631 3.728 162,410 +0.10(+2.90%)
Jan 11, 2016 3.973 3.973 3.500 3.623 303,736 -0.37(-9.21%)
Jan 08, 2016 4.043 4.108 3.833 3.990 96,947 -0.05(-1.30%)
Jan 07, 2016 4.410 4.454 4.016 4.043 118,581 -0.41(-9.23%)
Jan 06, 2016 4.428 4.673 4.305 4.454 155,065 -0.06(-1.36%)
Jan 05, 2016 4.436 4.533 4.279 4.515 116,435 +0.16(+3.61%)
Jan 04, 2016 4.034 4.366 4.034 4.358 179,802 +0.37(+9.21%)
Dec 31, 2015 4.113 3.990 3.990 3.990 268,905 -0.16(-3.80%)
Dec 30, 2015 4.156 4.305 4.086 4.148 180,452 -0.02(-0.42%)
Dec 29, 2015 4.139 4.314 4.121 4.165 161,403 +0.03(+0.63%)
Dec 28, 2015 4.393 4.419 4.060 4.139 107,415 -0.26(-5.96%)
Dec 24, 2015 4.480 4.401 4.401 4.401 39,884 -0.10(-2.14%)
Dec 23, 2015 4.568 4.664 4.375 4.498 186,261 -0.04(-0.77%)
Dec 22, 2015 4.358 4.594 4.331 4.533 90,560 +0.16(+3.60%)
Dec 21, 2015 4.673 4.681 4.340 4.375 85,934 -0.31(-6.54%)
Dec 18, 2015 4.620 4.760 4.568 4.681 104,981 +0.04(+0.94%)
Dec 17, 2015 4.716 4.716 4.489 4.638 79,803 -0.05(-1.12%)
Dec 16, 2015 4.883 4.935 4.651 4.690 78,407 -0.22(-4.46%)
Dec 15, 2015 4.891 5.005 4.821 4.909 150,347 +0.05(+1.08%)
Dec 14, 2015 4.996 4.996 4.673 4.856 116,383 -0.09(-1.77%)
Dec 11, 2015 5.075 5.119 4.856 4.944 144,655 -0.22(-4.24%)
Dec 10, 2015 5.084 5.237 5.049 5.163 58,350 +0.10(+1.90%)
Dec 09, 2015 5.110 5.346 4.918 5.066 113,981 -0.11(-2.03%)
Dec 08, 2015 5.040 5.250 5.005 5.171 59,878 +0.04(+0.68%)
Dec 07, 2015 5.276 5.320 5.031 5.136 89,632 -0.17(-3.29%)
Dec 04, 2015 5.451 5.451 5.250 5.311 110,883 -0.15(-2.72%)
Dec 03, 2015 5.679 5.749 5.390 5.460 180,520 -0.22(-3.85%)
Dec 02, 2015 5.740 5.749 5.565 5.679 65,737 -0.08(-1.37%)
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.