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 (%)
Apr 28, 2023 8.050 8.160 7.930 8.040 155,470 -0.05(-0.62%)
Apr 27, 2023 8.040 8.200 7.900 8.090 114,556 +0.01(+0.12%)
Apr 26, 2023 8.200 8.270 8.010 8.080 147,786 -0.19(-2.30%)
Apr 25, 2023 8.550 8.689 8.160 8.270 215,064 -0.36(-4.17%)
Apr 24, 2023 8.480 8.782 8.480 8.630 180,193 +0.10(+1.17%)
Apr 21, 2023 8.750 8.750 8.260 8.530 130,661 -0.18(-2.07%)
Apr 20, 2023 8.810 8.880 8.560 8.710 114,792 -0.20(-2.24%)
Apr 19, 2023 8.900 9.110 8.820 8.910 98,015 -0.19(-2.09%)
Apr 18, 2023 8.770 9.110 8.660 9.100 104,193 +0.32(+3.64%)
Apr 17, 2023 8.670 9.050 8.600 8.780 109,763 +0.07(+0.80%)
Apr 14, 2023 8.890 8.900 8.270 8.710 203,896 -0.28(-3.11%)
Apr 13, 2023 8.950 9.310 8.950 8.990 116,287 +0.04(+0.45%)
Apr 12, 2023 9.410 9.410 8.880 8.950 118,724 -0.44(-4.69%)
Apr 11, 2023 9.530 9.720 9.350 9.390 225,106 -0.07(-0.74%)
Apr 10, 2023 9.010 9.600 8.935 9.460 201,821 +0.45(+4.99%)
Apr 06, 2023 8.700 9.120 8.605 9.010 179,991 +0.33(+3.80%)
Apr 05, 2023 9.000 9.030 8.420 8.680 166,226 -0.33(-3.66%)
Apr 04, 2023 9.630 9.630 8.925 9.010 232,023 -0.62(-6.44%)
Apr 03, 2023 9.260 9.730 9.060 9.630 234,967 +0.44(+4.79%)
Mar 31, 2023 9.120 9.290 9.020 9.190 388,826 +0.03(+0.33%)
Mar 30, 2023 9.160 9.350 9.070 9.160 184,922 -0.10(-1.08%)
Mar 29, 2023 9.160 9.460 9.050 9.260 240,280 +0.10(+1.09%)
Mar 28, 2023 8.710 9.330 8.710 9.160 253,437 +0.35(+3.97%)
Mar 27, 2023 8.400 8.870 8.360 8.810 150,840 +0.58(+7.05%)
Mar 24, 2023 7.830 8.300 7.563 8.230 122,532 +0.32(+4.05%)
Mar 23, 2023 8.300 8.600 7.740 7.910 133,831 -0.32(-3.89%)
Mar 22, 2023 8.360 8.460 8.150 8.230 117,722 -0.08(-0.96%)
Mar 21, 2023 8.380 8.640 8.070 8.310 237,146 +0.08(+0.97%)
Mar 20, 2023 7.920 8.430 7.920 8.230 219,947 +0.31(+3.91%)
Mar 17, 2023 8.130 8.700 7.630 7.920 870,624 +0.43(+5.74%)
Mar 16, 2023 6.900 7.580 6.890 7.490 253,047 +0.49(+7.00%)
Mar 15, 2023 7.480 7.510 6.870 7.000 327,361 -0.57(-7.53%)
Mar 14, 2023 7.850 8.080 7.510 7.570 198,040 -0.25(-3.20%)
Mar 13, 2023 7.860 8.040 7.322 7.820 310,378 -0.26(-3.22%)
Mar 10, 2023 8.100 8.240 7.950 8.080 218,227 -0.06(-0.74%)
Mar 09, 2023 7.930 8.140 7.780 8.140 124,885 +0.23(+2.91%)
Mar 08, 2023 7.790 7.930 7.710 7.910 139,205 +0.11(+1.41%)
Mar 07, 2023 7.660 7.810 7.555 7.800 63,744 +0.11(+1.43%)
Mar 06, 2023 7.910 8.040 7.650 7.690 140,871 -0.31(-3.87%)
Mar 03, 2023 7.760 8.130 7.760 8.000 138,624 +0.20(+2.56%)
Mar 02, 2023 7.650 7.870 7.440 7.800 110,095 +0.15(+1.96%)
Mar 01, 2023 7.560 7.710 7.241 7.650 205,955 +0.02(+0.26%)
Feb 28, 2023 7.680 7.820 7.470 7.630 141,277 +0.13(+1.73%)
Feb 27, 2023 7.570 7.785 7.420 7.500 202,703 -0.06(-0.79%)
Feb 24, 2023 7.190 7.670 7.170 7.560 255,016 +0.24(+3.28%)
Feb 23, 2023 7.440 7.705 7.300 7.320 180,727 +0.01(+0.14%)
Feb 22, 2023 7.220 7.410 7.150 7.310 123,553 +0.07(+0.97%)
Feb 21, 2023 7.760 7.830 7.210 7.240 209,439 -0.65(-8.24%)
Feb 17, 2023 8.120 8.280 7.680 7.890 153,391 -0.35(-4.25%)
Feb 16, 2023 7.910 8.402 7.820 8.240 147,021 +0.31(+3.91%)
Feb 15, 2023 8.020 8.260 7.910 7.930 174,224 -0.19(-2.34%)
Feb 14, 2023 7.820 8.140 7.690 8.120 129,970 +0.20(+2.53%)
Feb 13, 2023 7.980 8.040 7.700 7.920 137,273 -0.02(-0.25%)
Feb 10, 2023 7.500 8.000 7.340 7.940 263,323 +0.47(+6.29%)
Feb 09, 2023 8.200 8.251 7.410 7.470 319,031 -0.71(-8.68%)
Feb 08, 2023 9.160 9.160 8.120 8.180 227,014 -0.97(-10.60%)
Feb 07, 2023 8.870 9.225 8.850 9.150 143,519 +0.28(+3.16%)
Feb 06, 2023 9.070 9.200 8.770 8.870 99,477 -0.20(-2.21%)
Feb 03, 2023 8.980 9.340 8.960 9.070 164,966 -0.04(-0.44%)
Feb 02, 2023 8.830 9.220 8.720 9.110 174,037 +0.21(+2.36%)
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.