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

Hallador Energy Company (NQ: HNRG )

5.039 -0.171 (-3.28%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 30, 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 29, 2020 0.7462 0.7838 0.6801 0.7036 193,100 -0.04(-4.92%)
May 28, 2020 0.7300 0.8000 0.7300 0.7400 450,026 +0.01(+0.84%)
May 27, 2020 0.7000 0.7498 0.6900 0.7338 178,513 +0.04(+6.35%)
May 26, 2020 0.6900 0.7100 0.6900 0.6900 125,331 +0.01(+2.04%)
May 22, 2020 0.6805 0.6999 0.6702 0.6762 66,500 -0.01(-1.17%)
May 21, 2020 0.6863 0.7300 0.6800 0.6842 105,850 -0.02(-2.27%)
May 20, 2020 0.7048 0.7280 0.6900 0.7001 242,715 +0.00(+0.00%)
May 19, 2020 0.6926 0.7301 0.6800 0.7001 338,614 +0.00(+0.01%)
May 18, 2020 0.6600 0.7100 0.6500 0.7000 488,137 +0.03(+4.99%)
May 15, 2020 0.6425 0.6719 0.6416 0.6667 133,000 +0.02(+2.65%)
May 14, 2020 0.6500 0.6990 0.6245 0.6495 137,386 -0.01(-1.31%)
May 13, 2020 0.6800 0.7092 0.6060 0.6581 341,135 -0.01(-1.78%)
May 12, 2020 0.6900 0.6900 0.6635 0.6700 254,969 -0.02(-3.51%)
May 11, 2020 0.6950 0.7400 0.6610 0.6944 277,559 +0.00(+0.13%)
May 08, 2020 0.7000 0.7200 0.6800 0.6935 180,200 -0.00(-0.49%)
May 07, 2020 0.7100 0.7196 0.6811 0.6969 103,401 +0.01(+1.00%)
May 06, 2020 0.7400 0.7500 0.6800 0.6900 165,078 -0.04(-5.23%)
May 05, 2020 0.7720 0.7720 0.7146 0.7281 294,447 -0.01(-1.78%)
May 04, 2020 0.8000 0.8100 0.7300 0.7413 281,638 -0.05(-6.53%)
May 01, 2020 0.7490 0.8050 0.6900 0.7931 405,700 +0.03(+4.12%)
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%)
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.