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

Hallador Energy Company (NQ: HNRG )

7.355 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2019 5.388 5.541 5.388 5.426 48,921 -0.04(-0.70%)
May 30, 2019 5.474 5.512 5.340 5.464 81,559 +0.01(+0.18%)
May 29, 2019 5.560 5.599 5.369 5.455 68,459 -0.17(-3.07%)
May 28, 2019 5.608 5.656 5.579 5.627 57,572 +0.08(+1.38%)
May 24, 2019 5.560 5.570 5.484 5.551 55,076 +0.05(+0.87%)
May 23, 2019 5.560 5.560 5.340 5.503 86,537 -0.11(-1.88%)
May 22, 2019 5.560 5.608 5.532 5.608 43,484 +0.04(+0.69%)
May 21, 2019 5.512 5.637 5.474 5.570 201,592 +0.10(+1.75%)
May 20, 2019 5.321 5.541 5.297 5.474 104,641 +0.14(+2.70%)
May 17, 2019 5.273 5.493 5.273 5.330 122,878 -0.01(-0.18%)
May 16, 2019 5.196 5.397 5.196 5.340 127,751 +0.17(+3.34%)
May 15, 2019 5.570 5.647 5.158 5.167 216,792 -0.49(-8.64%)
May 14, 2019 5.579 5.675 5.522 5.656 146,644 +0.09(+1.55%)
May 13, 2019 5.522 5.749 5.493 5.570 326,551 +0.11(+1.93%)
May 10, 2019 5.359 5.532 5.349 5.464 157,300 +0.12(+2.15%)
May 09, 2019 5.369 5.426 5.282 5.349 100,485 +0.12(+2.20%)
May 08, 2019 5.129 5.258 5.129 5.234 116,115 +0.17(+3.41%)
May 07, 2019 4.908 5.282 4.908 5.062 294,276 +0.22(+4.55%)
May 06, 2019 4.822 4.860 4.688 4.841 33,777 -0.02(-0.39%)
May 03, 2019 4.755 4.889 4.746 4.860 27,225 +0.13(+2.84%)
May 02, 2019 4.822 4.908 4.602 4.726 59,938 -0.11(-2.18%)
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.