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 28, 2019 5.136 5.288 5.088 5.107 21,706 -0.03(-0.56%)
Feb 27, 2019 5.316 5.423 5.136 5.136 25,409 -0.20(-3.74%)
Feb 26, 2019 5.288 5.412 5.240 5.335 19,512 +0.07(+1.26%)
Feb 25, 2019 5.316 5.345 5.231 5.269 46,787 -0.03(-0.54%)
Feb 22, 2019 5.412 5.431 5.259 5.297 34,382 -0.12(-2.19%)
Feb 21, 2019 5.316 5.440 5.316 5.416 16,254 +0.07(+1.33%)
Feb 20, 2019 5.516 5.516 5.345 5.345 30,185 -0.10(-1.92%)
Feb 19, 2019 5.307 5.565 5.307 5.450 23,549 +0.17(+3.24%)
Feb 15, 2019 5.183 5.421 5.183 5.278 20,923 +0.16(+3.16%)
Feb 14, 2019 5.307 5.431 5.117 5.117 43,265 -0.24(-4.44%)
Feb 13, 2019 5.231 5.364 5.231 5.354 15,780 +0.14(+2.74%)
Feb 12, 2019 5.221 5.302 5.183 5.212 27,785 +0.00(+0.00%)
Feb 11, 2019 5.288 5.354 5.183 5.212 25,173 -0.08(-1.44%)
Feb 08, 2019 5.231 5.364 5.164 5.288 21,765 +0.05(+0.91%)
Feb 07, 2019 5.354 5.402 5.183 5.240 32,187 -0.11(-2.13%)
Feb 06, 2019 5.402 5.416 5.288 5.354 22,473 -0.09(-1.57%)
Feb 05, 2019 5.469 5.516 5.364 5.440 22,326 -0.09(-1.55%)
Feb 04, 2019 5.421 5.554 5.421 5.526 24,645 +0.10(+1.93%)
Feb 01, 2019 5.431 5.431 5.250 5.421 20,398 +0.03(+0.62%)
Jan 31, 2019 5.383 5.585 5.183 5.388 46,548 -0.00(-0.09%)
Jan 30, 2019 5.326 5.440 5.326 5.393 40,260 +0.12(+2.35%)
Jan 29, 2019 5.137 5.335 5.137 5.269 13,636 +0.22(+4.30%)
Jan 28, 2019 5.118 5.193 5.042 5.052 35,638 -0.08(-1.65%)
Jan 25, 2019 5.127 5.269 5.108 5.137 26,582 +0.07(+1.30%)
Jan 24, 2019 5.005 5.137 4.976 5.071 12,456 +0.08(+1.51%)
Jan 23, 2019 5.127 5.283 4.938 4.995 39,528 +0.08(+1.73%)
Jan 22, 2019 4.816 5.250 4.816 4.910 49,090 +0.05(+0.97%)
Jan 18, 2019 4.872 5.009 4.806 4.863 40,455 -0.06(-1.15%)
Jan 17, 2019 4.901 5.005 4.891 4.920 17,676 -0.01(-0.19%)
Jan 16, 2019 4.929 5.023 4.910 4.929 26,741 +0.01(+0.19%)
Jan 15, 2019 4.835 4.929 4.825 4.920 15,512 +0.12(+2.56%)
Jan 14, 2019 4.844 5.005 4.778 4.797 44,887 -0.08(-1.74%)
Jan 11, 2019 4.910 5.052 4.835 4.882 57,188 -0.10(-2.08%)
Jan 10, 2019 5.335 5.335 4.957 4.986 26,130 -0.11(-2.22%)
Jan 09, 2019 5.052 5.099 4.988 5.099 37,763 +0.08(+1.50%)
Jan 08, 2019 5.014 5.288 4.948 5.023 43,339 +0.08(+1.53%)
Jan 07, 2019 4.967 5.005 4.825 4.948 53,227 -0.03(-0.57%)
Jan 04, 2019 4.844 5.061 4.844 4.976 24,040 +0.20(+4.15%)
Jan 03, 2019 4.967 4.970 4.750 4.778 40,386 -0.19(-3.80%)
Jan 02, 2019 4.778 5.071 4.778 4.967 73,183 +0.18(+3.75%)
Dec 31, 2018 4.768 4.910 4.702 4.787 187,027 +0.02(+0.40%)
Dec 28, 2018 4.806 4.967 4.665 4.768 127,720 -0.04(-0.79%)
Dec 27, 2018 4.920 4.995 4.702 4.806 107,191 -0.11(-2.30%)
Dec 26, 2018 4.702 4.990 4.542 4.920 168,462 +0.43(+9.68%)
Dec 24, 2018 4.721 4.778 4.485 4.485 45,538 -0.21(-4.43%)
Dec 21, 2018 4.674 4.811 4.627 4.693 154,938 +0.02(+0.40%)
Dec 20, 2018 4.938 4.938 4.627 4.674 113,110 -0.25(-5.17%)
Dec 19, 2018 4.872 5.156 4.844 4.929 65,514 +0.08(+1.75%)
Dec 18, 2018 4.976 5.005 4.627 4.844 127,775 -0.16(-3.21%)
Dec 17, 2018 5.023 5.193 4.976 5.005 47,537 -0.08(-1.67%)
Dec 14, 2018 5.193 5.222 5.061 5.089 27,217 -0.14(-2.71%)
Dec 13, 2018 5.316 5.316 5.146 5.231 54,028 -0.08(-1.42%)
Dec 12, 2018 5.023 5.382 5.023 5.307 60,638 +0.27(+5.44%)
Dec 11, 2018 5.146 5.146 5.023 5.033 48,403 -0.07(-1.30%)
Dec 10, 2018 5.165 5.232 4.953 5.099 120,649 -0.08(-1.46%)
Dec 07, 2018 5.250 5.448 5.127 5.174 72,226 -0.02(-0.36%)
Dec 06, 2018 5.326 5.326 5.146 5.193 122,690 -0.17(-3.17%)
Dec 04, 2018 5.571 5.703 5.288 5.363 69,261 -0.15(-2.74%)
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.