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 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 6.606 6.733 6.287 6.688 103,920 +0.07(+1.10%)
May 30, 2017 7.070 7.070 6.564 6.615 87,482 -0.31(-4.47%)
May 26, 2017 6.942 6.970 6.816 6.924 70,720 +0.03(+0.40%)
May 25, 2017 7.079 7.170 6.806 6.897 62,096 -0.18(-2.57%)
May 24, 2017 6.970 7.279 6.924 7.079 62,085 +0.10(+1.43%)
May 23, 2017 7.161 7.161 6.915 6.979 63,571 +0.01(+0.13%)
May 22, 2017 6.915 7.070 6.915 6.970 57,739 +0.16(+2.41%)
May 19, 2017 6.806 7.052 6.760 6.806 77,285 +0.03(+0.40%)
May 18, 2017 6.824 6.885 6.697 6.779 117,958 -0.06(-0.93%)
May 17, 2017 6.988 7.043 6.779 6.842 113,819 -0.20(-2.84%)
May 16, 2017 6.833 7.052 6.697 7.043 79,527 +0.25(+3.75%)
May 15, 2017 7.043 7.052 6.751 6.788 82,541 -0.16(-2.36%)
May 12, 2017 7.015 7.152 6.824 6.952 62,830 -0.04(-0.52%)
May 11, 2017 6.779 7.179 6.752 6.988 100,868 +0.07(+1.05%)
May 10, 2017 7.279 7.279 6.742 6.915 140,328 -0.26(-3.68%)
May 09, 2017 6.096 7.270 6.096 7.179 215,809 +1.12(+18.47%)
May 08, 2017 5.978 6.369 5.978 6.060 160,260 +0.17(+2.94%)
May 05, 2017 5.732 5.942 5.723 5.887 98,471 +0.15(+2.70%)
May 04, 2017 5.687 5.860 5.596 5.732 100,195 -0.02(-0.32%)
May 03, 2017 6.014 6.036 5.705 5.750 124,937 -0.29(-4.82%)
May 02, 2017 6.023 6.160 5.923 6.042 64,303 +0.04(+0.61%)
May 01, 2017 6.069 6.201 5.887 6.005 98,140 -0.08(-1.35%)
Apr 28, 2017 6.142 6.255 6.060 6.087 54,229 -0.12(-1.91%)
Apr 27, 2017 6.515 7.079 6.187 6.205 108,842 -0.31(-4.75%)
Apr 26, 2017 6.624 6.988 6.497 6.515 76,831 -0.25(-3.63%)
Apr 25, 2017 6.815 6.978 6.697 6.760 110,965 -0.08(-1.19%)
Apr 24, 2017 6.589 6.932 6.589 6.842 80,943 +0.28(+4.28%)
Apr 21, 2017 6.607 6.652 6.507 6.561 90,030 -0.05(-0.82%)
Apr 20, 2017 6.652 6.770 6.579 6.616 78,288 -0.03(-0.41%)
Apr 19, 2017 6.788 6.878 6.611 6.643 93,785 -0.17(-2.52%)
Apr 18, 2017 7.023 7.050 6.797 6.815 106,152 -0.19(-2.71%)
Apr 17, 2017 7.313 7.331 6.978 7.005 149,489 -0.34(-4.68%)
Apr 13, 2017 7.358 7.439 7.150 7.349 216,661 -0.01(-0.12%)
Apr 12, 2017 7.503 7.620 7.168 7.358 139,449 -0.17(-2.28%)
Apr 11, 2017 7.213 7.566 7.199 7.530 112,589 +0.31(+4.26%)
Apr 10, 2017 7.204 7.349 7.186 7.222 134,703 +0.04(+0.50%)
Apr 07, 2017 7.267 7.385 7.168 7.186 134,140 -0.07(-1.00%)
Apr 06, 2017 7.222 7.285 7.159 7.258 86,208 +0.06(+0.88%)
Apr 05, 2017 7.141 7.263 7.041 7.195 131,410 +0.07(+1.02%)
Apr 04, 2017 7.276 7.358 7.095 7.122 66,393 -0.12(-1.62%)
Apr 03, 2017 7.204 7.457 7.204 7.240 133,553 -0.01(-0.12%)
Mar 31, 2017 7.204 7.303 7.122 7.249 129,641 +0.06(+0.88%)
Mar 30, 2017 7.086 7.439 7.086 7.186 188,237 +0.12(+1.66%)
Mar 29, 2017 6.896 7.231 6.896 7.068 223,679 +0.20(+2.90%)
Mar 28, 2017 6.905 6.996 6.788 6.869 259,504 -0.03(-0.39%)
Mar 27, 2017 6.923 6.969 6.806 6.896 59,028 -0.04(-0.52%)
Mar 24, 2017 7.005 7.059 6.893 6.932 54,167 -0.13(-1.79%)
Mar 23, 2017 6.779 7.122 6.770 7.059 188,722 +0.29(+4.28%)
Mar 22, 2017 7.068 7.184 6.608 6.770 249,476 -0.31(-4.35%)
Mar 21, 2017 7.068 7.195 6.960 7.077 108,413 +0.01(+0.13%)
Mar 20, 2017 7.421 7.448 7.023 7.068 228,634 -0.39(-5.22%)
Mar 17, 2017 7.204 7.693 7.195 7.457 240,526 +0.22(+3.00%)
Mar 16, 2017 7.122 7.421 7.113 7.240 143,955 +0.12(+1.65%)
Mar 15, 2017 7.448 7.484 6.824 7.122 289,547 -0.31(-4.14%)
Mar 14, 2017 7.548 7.566 7.285 7.430 138,082 -0.14(-1.91%)
Mar 13, 2017 7.394 7.652 7.249 7.575 99,498 +0.06(+0.84%)
Mar 10, 2017 7.512 7.647 7.285 7.512 200,279 +0.03(+0.36%)
Mar 09, 2017 7.503 7.611 7.276 7.484 181,787 -0.05(-0.60%)
Mar 08, 2017 7.548 7.638 7.466 7.530 66,387 -0.01(-0.12%)
Mar 07, 2017 7.774 7.774 7.494 7.539 132,749 -0.23(-2.91%)
Mar 06, 2017 7.656 7.856 7.611 7.765 71,050 +0.03(+0.35%)
Mar 03, 2017 7.756 7.901 7.720 7.738 64,371 -0.09(-1.16%)
Mar 02, 2017 8.009 8.037 7.656 7.828 182,381 -0.23(-2.81%)
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.