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 (%)
May 31, 2018 7.087 7.171 6.985 6.985 49,783 -0.14(-1.96%)
May 30, 2018 6.808 7.311 6.528 7.125 159,528 +0.33(+4.80%)
May 29, 2018 6.714 6.854 6.686 6.798 109,950 +0.04(+0.55%)
May 25, 2018 6.761 6.761 6.761 0 +0.19(+2.84%)
May 24, 2018 6.658 6.686 6.546 6.574 66,098 -0.07(-0.98%)
May 23, 2018 6.565 6.705 6.472 6.640 112,100 +0.07(+0.99%)
May 22, 2018 6.546 6.649 6.462 6.574 171,785 +0.05(+0.71%)
May 21, 2018 6.537 6.602 6.351 6.528 127,383 +0.10(+1.60%)
May 18, 2018 6.276 6.556 6.220 6.425 367,648 +0.15(+2.38%)
May 17, 2018 6.229 6.323 6.145 6.276 83,812 +0.05(+0.75%)
May 16, 2018 6.071 6.257 5.940 6.229 84,783 +0.18(+2.93%)
May 15, 2018 6.658 6.658 5.940 6.052 102,862 -0.76(-11.10%)
May 14, 2018 6.947 6.975 6.649 6.808 50,892 -0.07(-1.08%)
May 11, 2018 6.929 7.097 6.817 6.882 43,695 +0.00(+0.00%)
May 10, 2018 6.817 7.106 6.817 6.882 64,742 +0.10(+1.51%)
May 09, 2018 6.602 6.798 6.565 6.780 36,857 +0.18(+2.68%)
May 08, 2018 6.248 6.780 6.248 6.602 78,303 +0.27(+4.27%)
May 07, 2018 6.304 6.490 6.201 6.332 41,762 +0.07(+1.19%)
May 04, 2018 6.089 6.341 6.089 6.257 21,919 +0.16(+2.60%)
May 03, 2018 6.043 6.155 5.978 6.099 21,168 +0.06(+0.93%)
May 02, 2018 6.108 6.211 6.015 6.043 27,572 -0.06(-0.92%)
May 01, 2018 6.099 6.117 5.987 6.099 25,314 +0.00(+0.00%)
Apr 30, 2018 5.875 6.164 5.875 6.099 21,247 +0.16(+2.67%)
Apr 27, 2018 6.164 6.337 5.931 5.940 50,890 -0.19(-3.04%)
Apr 26, 2018 6.396 6.423 6.090 6.127 36,953 -0.22(-3.50%)
Apr 25, 2018 6.331 6.433 6.242 6.349 21,703 +0.00(+0.00%)
Apr 24, 2018 6.507 6.540 6.238 6.349 41,392 -0.12(-1.86%)
Apr 23, 2018 6.433 6.572 6.025 6.470 28,616 +0.08(+1.31%)
Apr 20, 2018 6.470 6.720 6.368 6.386 70,552 -0.11(-1.71%)
Apr 19, 2018 6.275 6.525 6.275 6.498 29,825 +0.24(+3.85%)
Apr 18, 2018 6.321 6.507 6.201 6.257 42,882 -0.20(-3.16%)
Apr 17, 2018 6.090 6.488 5.997 6.460 42,180 +0.40(+6.57%)
Apr 16, 2018 6.312 6.312 5.960 6.062 90,081 -0.20(-3.25%)
Apr 13, 2018 6.358 6.358 6.155 6.266 33,844 -0.04(-0.59%)
Apr 12, 2018 6.479 6.485 6.247 6.303 23,586 -0.16(-2.44%)
Apr 11, 2018 6.294 6.525 6.294 6.460 78,122 +0.16(+2.50%)
Apr 10, 2018 6.090 6.349 6.090 6.303 46,504 +0.28(+4.62%)
Apr 09, 2018 6.108 6.238 5.997 6.025 50,458 -0.10(-1.66%)
Apr 06, 2018 6.266 6.321 5.997 6.127 43,394 -0.19(-2.94%)
Apr 05, 2018 6.442 6.470 6.275 6.312 55,368 -0.04(-0.58%)
Apr 04, 2018 6.312 6.479 6.266 6.349 31,123 -0.06(-1.01%)
Apr 03, 2018 6.433 6.488 6.238 6.414 61,705 +0.06(+1.02%)
Apr 02, 2018 6.358 6.525 6.303 6.349 77,648 -0.02(-0.29%)
Mar 29, 2018 6.368 6.368 6.368 0 +0.03(+0.44%)
Mar 28, 2018 6.303 6.368 6.208 6.340 46,628 +0.04(+0.59%)
Mar 27, 2018 6.498 6.525 6.275 6.303 58,046 -0.19(-2.86%)
Mar 26, 2018 6.229 6.488 6.229 6.488 85,823 +0.37(+6.06%)
Mar 23, 2018 6.164 6.238 6.077 6.117 75,469 -0.03(-0.45%)
Mar 22, 2018 6.257 6.395 6.145 6.145 54,377 -0.19(-3.07%)
Mar 21, 2018 6.229 6.423 6.229 6.340 101,492 +0.12(+1.94%)
Mar 20, 2018 6.145 6.284 6.090 6.219 90,165 +0.10(+1.67%)
Mar 19, 2018 6.117 6.164 6.117 6.117 125,796 -0.01(-0.15%)
Mar 16, 2018 6.025 6.224 5.951 6.127 182,907 +0.19(+3.12%)
Mar 15, 2018 5.608 6.257 5.608 5.941 89,774 +0.29(+5.08%)
Mar 14, 2018 5.904 6.127 5.608 5.654 132,629 -0.21(-3.63%)
Mar 13, 2018 6.219 6.283 5.747 5.867 191,147 -0.35(-5.66%)
Mar 12, 2018 6.071 6.294 6.054 6.219 54,045 +0.17(+2.76%)
Mar 09, 2018 5.904 6.108 5.904 6.053 69,029 +0.08(+1.40%)
Mar 08, 2018 6.201 6.201 5.914 5.969 44,825 -0.19(-3.16%)
Mar 07, 2018 5.941 6.182 5.941 6.164 47,321 +0.16(+2.62%)
Mar 06, 2018 5.923 6.080 5.914 6.006 66,341 +0.12(+2.05%)
Mar 05, 2018 5.765 5.978 5.765 5.886 27,263 +0.09(+1.60%)
Mar 02, 2018 5.877 6.025 5.712 5.793 98,374 -0.11(-1.88%)
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.