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

Hallador Energy Company (NQ: HNRG )

5.100 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 24, 2011 9.194 9.244 8.824 9.177 12,239 +0.03(+0.28%)
May 23, 2011 8.547 9.371 8.354 9.152 52,885 +0.82(+9.89%)
May 20, 2011 8.270 8.505 8.236 8.328 132,452 -0.03(-0.40%)
May 19, 2011 8.530 8.530 8.362 8.362 24,817 -0.18(-2.07%)
May 18, 2011 8.564 8.614 8.471 8.539 9,949 -0.03(-0.29%)
May 17, 2011 8.765 8.824 8.564 8.564 9,836 -0.22(-2.49%)
May 16, 2011 8.900 8.908 8.782 8.782 6,860 -0.12(-1.32%)
May 13, 2011 9.043 9.043 8.824 8.900 6,636 -0.26(-2.84%)
May 12, 2011 9.455 9.455 9.110 9.160 132,286 -0.38(-3.96%)
May 11, 2011 9.497 9.676 9.480 9.539 7,451 -0.02(-0.18%)
May 10, 2011 9.371 9.555 9.358 9.555 10,304 +0.24(+2.57%)
May 09, 2011 9.270 9.371 9.261 9.316 3,202 +0.00(+0.05%)
May 06, 2011 9.244 9.362 9.244 9.312 12,466 -0.05(-0.54%)
May 05, 2011 9.244 9.362 9.244 9.362 5,950 +0.12(+1.27%)
May 04, 2011 9.253 9.286 9.244 9.244 16,107 -0.01(-0.09%)
May 03, 2011 9.244 9.387 9.244 9.253 10,030 +0.01(+0.09%)
May 02, 2011 9.371 9.429 9.244 9.244 6,028 -0.18(-1.96%)
Apr 29, 2011 9.429 9.429 9.253 9.429 5,277 +0.02(+0.18%)
Apr 28, 2011 9.345 9.413 9.278 9.413 1,501 -0.02(-0.18%)
Apr 27, 2011 9.379 9.488 9.270 9.429 4,676 -0.04(-0.44%)
Apr 26, 2011 9.202 9.471 9.202 9.471 2,722 +0.31(+3.39%)
Apr 25, 2011 9.337 9.337 9.135 9.160 6,217 -0.34(-3.54%)
Apr 21, 2011 9.345 9.665 9.345 9.497 1,982 -0.17(-1.74%)
Apr 20, 2011 9.656 9.707 9.404 9.665 7,636 +0.12(+1.23%)
Apr 19, 2011 9.387 9.547 9.387 9.547 822 -0.04(-0.44%)
Apr 18, 2011 9.421 9.648 8.955 9.589 15,151 +0.06(+0.62%)
Apr 15, 2011 9.522 9.530 9.295 9.530 4,753 -0.03(-0.26%)
Apr 14, 2011 9.118 9.697 9.118 9.555 12,804 +0.45(+4.99%)
Apr 13, 2011 9.665 9.668 8.883 9.102 8,729 -0.51(-5.33%)
Apr 12, 2011 9.076 9.707 9.051 9.614 12,422 +0.55(+6.02%)
Apr 11, 2011 9.757 9.774 9.051 9.068 4,306 -0.71(-7.30%)
Apr 08, 2011 9.740 9.934 9.681 9.782 3,146 -0.27(-2.68%)
Apr 07, 2011 10.03 10.16 10.03 10.05 3,827 +0.10(+1.01%)
Apr 06, 2011 10.13 10.13 9.698 9.950 3,776 -0.18(-1.74%)
Apr 05, 2011 10.08 10.17 9.934 10.13 18,621 +0.18(+1.77%)
Apr 04, 2011 9.917 10.00 9.917 9.950 3,127 +0.10(+1.02%)
Apr 01, 2011 9.723 9.908 9.723 9.850 8,528 +0.10(+1.03%)
Mar 31, 2011 9.513 9.749 9.513 9.749 14,577 +0.17(+1.75%)
Mar 30, 2011 9.144 9.581 8.925 9.581 22,791 +0.44(+4.78%)
Mar 29, 2011 9.076 9.144 9.076 9.144 618 -0.05(-0.55%)
Mar 28, 2011 9.244 9.505 9.009 9.194 16,519 -0.05(-0.55%)
Mar 25, 2011 9.345 9.345 9.102 9.244 2,891 -0.03(-0.36%)
Mar 24, 2011 8.917 9.278 8.917 9.278 3,143 +0.17(+1.85%)
Mar 23, 2011 9.270 9.379 8.900 9.110 9,443 +0.05(+0.56%)
Mar 22, 2011 9.144 9.144 9.060 9.060 2,532 +0.02(+0.19%)
Mar 21, 2011 8.723 9.135 8.665 9.043 7,088 +0.17(+1.89%)
Mar 18, 2011 9.009 9.123 8.875 8.875 12,040 -0.03(-0.28%)
Mar 17, 2011 9.085 9.244 8.816 8.900 6,968 -0.17(-1.85%)
Mar 16, 2011 9.244 9.295 9.001 9.068 4,569 -0.08(-0.83%)
Mar 15, 2011 9.244 9.413 9.060 9.144 4,439 +0.19(+2.16%)
Mar 14, 2011 9.085 9.169 8.908 8.950 9,207 -0.21(-2.29%)
Mar 11, 2011 9.018 9.160 8.950 9.160 6,464 +0.13(+1.49%)
Mar 10, 2011 9.329 9.329 8.992 9.026 7,803 -0.22(-2.36%)
Mar 09, 2011 9.093 9.244 8.875 9.244 7,685 +0.27(+3.00%)
Mar 08, 2011 8.673 8.976 8.581 8.976 5,240 +0.30(+3.49%)
Mar 07, 2011 8.824 8.824 8.673 8.673 1,250 -0.03(-0.39%)
Mar 04, 2011 8.774 8.824 8.639 8.707 4,788 +0.02(+0.19%)
Mar 03, 2011 8.539 8.690 8.488 8.690 7,020 +0.23(+2.68%)
Mar 02, 2011 8.345 8.555 8.320 8.463 5,289 +0.04(+0.50%)
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.