Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallador Energy Company (NQ: HNRG )

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 0.7911 0.8791 0.7500 0.7617 255,298 -0.03(-3.58%)
Apr 29, 2020 0.7100 0.8100 0.6700 0.7900 410,751 +0.11(+16.18%)
Apr 28, 2020 0.6800 0.6900 0.6500 0.6800 245,823 -0.01(-1.45%)
Apr 27, 2020 0.7000 0.7100 0.6600 0.6900 253,239 +0.00(+0.31%)
Apr 24, 2020 0.7540 0.7540 0.6700 0.6879 369,100 -0.01(-1.73%)
Apr 23, 2020 0.7000 0.7100 0.6500 0.7000 300,134 +0.02(+3.61%)
Apr 22, 2020 0.7400 0.7400 0.6515 0.6756 232,773 -0.02(-2.88%)
Apr 21, 2020 0.7033 0.7499 0.6700 0.6956 266,293 +0.01(+0.81%)
Apr 20, 2020 0.7300 0.7300 0.6500 0.6900 310,826 -0.04(-5.54%)
Apr 17, 2020 0.8300 0.8362 0.7000 0.7305 414,300 -0.08(-9.84%)
Apr 16, 2020 0.9200 0.9200 0.8052 0.8102 563,298 -0.13(-13.81%)
Apr 15, 2020 0.8800 0.9600 0.8300 0.9400 644,928 +0.01(+1.08%)
Apr 14, 2020 0.9500 0.9500 0.8300 0.9300 521,101 +0.00(+0.00%)
Apr 13, 2020 0.9800 0.9800 0.7800 0.9300 383,526 +0.07(+8.14%)
Apr 09, 2020 0.8300 0.9201 0.7711 0.8600 288,800 +0.02(+2.38%)
Apr 08, 2020 0.7620 0.8427 0.7620 0.8400 119,154 +0.08(+10.53%)
Apr 07, 2020 0.8300 0.9000 0.7500 0.7600 126,205 -0.05(-5.84%)
Apr 06, 2020 0.8200 0.8436 0.6880 0.8071 130,082 +0.06(+7.61%)
Apr 03, 2020 0.8200 0.8597 0.7500 0.7500 157,800 -0.06(-7.98%)
Apr 02, 2020 0.8510 0.9201 0.8100 0.8150 79,452 -0.04(-4.68%)
Apr 01, 2020 0.9253 0.9480 0.8500 0.8550 118,639 -0.09(-9.90%)
Mar 31, 2020 0.9300 0.9500 0.9198 0.9489 127,207 +0.00(+0.27%)
Mar 30, 2020 0.9199 0.9965 0.9100 0.9463 82,198 +0.03(+2.86%)
Mar 27, 2020 1.000 1.100 0.9200 0.9200 127,000 -0.08(-8.00%)
Mar 26, 2020 0.9800 1.040 0.9200 1.000 59,400 +0.03(+2.72%)
Mar 25, 2020 0.9552 1.065 0.8728 0.9735 106,526 +0.02(+2.47%)
Mar 24, 2020 0.9200 1.110 0.8800 0.9500 90,944 +0.03(+3.40%)
Mar 23, 2020 0.9000 0.9500 0.8800 0.9188 129,131 +0.01(+0.97%)
Mar 20, 2020 0.9590 0.9950 0.9050 0.9100 182,000 -0.04(-4.21%)
Mar 19, 2020 0.9194 0.9600 0.9001 0.9500 86,374 +0.03(+3.26%)
Mar 18, 2020 1.010 1.010 0.9000 0.9200 136,661 -0.13(-12.38%)
Mar 17, 2020 0.9600 1.050 0.9600 1.050 133,532 +0.12(+12.46%)
Mar 16, 2020 1.030 1.030 0.9335 0.9337 149,355 -0.14(-12.74%)
Mar 13, 2020 1.150 1.200 1.040 1.070 167,500 -0.06(-5.31%)
Mar 12, 2020 1.250 1.330 1.110 1.130 156,148 -0.11(-8.87%)
Mar 11, 2020 1.120 1.440 1.120 1.240 232,141 +0.13(+11.71%)
Mar 10, 2020 0.8800 1.200 0.8800 1.110 251,487 +0.30(+37.02%)
Mar 09, 2020 0.9500 0.9500 0.8101 0.8101 151,440 -0.14(-14.73%)
Mar 06, 2020 0.9700 1.030 0.9500 0.9500 112,700 -0.03(-3.51%)
Mar 05, 2020 1.060 1.060 0.9846 0.9846 167,490 -0.07(-6.23%)
Mar 04, 2020 1.130 1.150 0.9700 1.050 146,950 -0.08(-7.08%)
Mar 03, 2020 1.180 1.200 1.120 1.130 116,106 -0.02(-1.74%)
Mar 02, 2020 1.300 1.300 1.150 1.150 78,682 -0.14(-10.85%)
Feb 28, 2020 1.266 1.373 1.260 1.290 186,800 -0.06(-4.44%)
Feb 27, 2020 1.170 1.360 1.160 1.350 175,867 +0.15(+12.50%)
Feb 26, 2020 1.220 1.220 1.160 1.200 181,527 -0.05(-4.00%)
Feb 25, 2020 1.310 1.350 1.250 1.250 148,549 -0.09(-6.72%)
Feb 24, 2020 1.340 1.380 1.300 1.340 66,324 +0.00(+0.00%)
Feb 21, 2020 1.300 1.350 1.290 1.340 68,100 +0.00(+0.00%)
Feb 20, 2020 1.320 1.410 1.310 1.340 127,799 +0.02(+1.52%)
Feb 19, 2020 1.140 1.330 1.140 1.320 170,294 +0.14(+11.86%)
Feb 18, 2020 1.200 1.230 1.170 1.180 164,113 -0.02(-1.67%)
Feb 14, 2020 1.270 1.355 1.200 1.200 224,800 -0.07(-5.51%)
Feb 13, 2020 1.320 1.460 1.270 1.270 179,569 -0.07(-5.22%)
Feb 12, 2020 1.430 1.480 1.260 1.340 185,706 -0.08(-5.63%)
Feb 11, 2020 1.510 1.510 1.420 1.420 267,849 -0.06(-4.05%)
Feb 10, 2020 1.630 1.660 1.350 1.480 531,343 -0.18(-10.57%)
Feb 07, 2020 1.770 1.800 1.640 1.655 109,900 -0.12(-6.76%)
Feb 06, 2020 1.900 1.920 1.740 1.775 162,219 -0.12(-6.58%)
Feb 05, 2020 1.840 1.977 1.830 1.900 109,859 +0.05(+2.70%)
Feb 04, 2020 1.980 1.980 1.820 1.850 204,863 -0.11(-5.61%)
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.