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

Hallador Energy Company (NQ: HNRG )

4.600 +0.090 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 28, 2013 6.849 6.948 6.597 6.765 343,004 -0.12(-1.71%)
Jun 26, 2013 6.900 7.127 6.782 6.883 0 -0.02(-0.24%)
Jun 25, 2013 6.832 6.917 6.681 6.900 0 +0.09(+1.36%)
Jun 24, 2013 7.101 7.101 6.774 6.807 0 -0.16(-2.29%)
Jun 21, 2013 7.026 7.118 6.925 6.967 53,047 -0.03(-0.36%)
Jun 20, 2013 6.992 7.118 6.942 6.992 0 -0.04(-0.60%)
Jun 19, 2013 6.942 7.127 6.912 7.034 0 +0.10(+1.45%)
Jun 18, 2013 6.740 7.135 6.715 6.933 0 +0.06(+0.86%)
Jun 17, 2013 6.723 6.891 6.681 6.875 0 +0.19(+2.89%)
Jun 14, 2013 6.706 6.715 6.446 6.681 0 +0.00(+0.00%)
Jun 13, 2013 6.471 6.698 6.471 6.681 14,329 +0.20(+3.11%)
Jun 12, 2013 6.522 6.597 6.480 6.480 7,297 -0.11(-1.66%)
Jun 11, 2013 6.387 6.597 6.387 6.589 17,097 +0.11(+1.69%)
Jun 10, 2013 6.597 6.597 6.450 6.480 0 -0.11(-1.66%)
Jun 07, 2013 6.538 6.648 6.530 6.589 0 +0.00(+0.00%)
Jun 06, 2013 6.454 6.629 6.387 6.589 24,704 +0.16(+2.48%)
Jun 05, 2013 6.505 6.536 6.362 6.429 0 +0.03(+0.39%)
Jun 04, 2013 6.714 6.714 6.295 6.404 0 -0.24(-3.54%)
Jun 03, 2013 6.589 6.715 6.555 6.639 27,856 +0.01(+0.13%)
May 31, 2013 6.572 6.639 6.551 6.631 88,662 +0.02(+0.25%)
May 30, 2013 6.572 6.715 6.513 6.614 26,745 +0.14(+2.21%)
May 29, 2013 6.421 6.555 6.395 6.471 56,194 +0.13(+1.99%)
May 28, 2013 6.244 6.379 6.051 6.345 66,758 +0.10(+1.62%)
May 24, 2013 6.202 6.269 6.070 6.244 0 +0.01(+0.13%)
May 23, 2013 6.227 6.295 6.227 6.236 0 +0.00(+0.00%)
May 22, 2013 6.152 6.269 6.059 6.236 0 +0.06(+0.95%)
May 21, 2013 6.152 6.261 6.005 6.177 0 +0.00(+0.00%)
May 20, 2013 6.135 6.295 6.026 6.177 0 +0.05(+0.82%)
May 17, 2013 6.085 6.202 6.009 6.127 0 +0.08(+1.25%)
May 16, 2013 6.000 6.085 5.933 6.051 20,003 +0.09(+1.55%)
May 15, 2013 5.841 5.967 5.715 5.958 0 +0.07(+1.14%)
May 13, 2013 5.841 5.916 5.841 5.891 0 +0.04(+0.72%)
May 10, 2013 5.841 5.907 5.807 5.849 0 -0.02(-0.29%)
May 09, 2013 6.000 6.000 5.866 5.866 0 -0.18(-2.92%)
May 08, 2013 6.030 6.051 5.967 6.043 0 +0.02(+0.28%)
May 07, 2013 5.925 6.051 5.774 6.026 0 +0.13(+2.14%)
May 06, 2013 5.925 6.009 5.765 5.900 0 -0.06(-0.99%)
May 03, 2013 5.900 6.076 5.900 5.958 0 +0.08(+1.29%)
May 02, 2013 5.883 5.967 5.824 5.883 0 +0.00(+0.00%)
May 01, 2013 5.958 6.093 5.883 5.883 0 -0.13(-2.23%)
Apr 30, 2013 6.051 6.105 6.000 6.017 0 -0.03(-0.56%)
Apr 29, 2013 5.900 6.068 5.858 6.051 22,844 +0.14(+2.42%)
Apr 26, 2013 6.000 6.000 5.883 5.908 26,931 -0.08(-1.40%)
Apr 25, 2013 5.908 6.017 5.883 5.992 0 +0.13(+2.30%)
Apr 24, 2013 5.866 5.866 5.732 5.858 0 +0.01(+0.14%)
Apr 23, 2013 5.563 5.925 5.500 5.849 61,353 +0.24(+4.35%)
Apr 22, 2013 5.824 5.824 5.529 5.606 37,126 -0.18(-3.19%)
Apr 19, 2013 5.841 5.950 5.782 5.790 16,166 -0.08(-1.43%)
Apr 18, 2013 5.589 5.984 5.463 5.874 82,037 +0.29(+5.11%)
Apr 17, 2013 5.723 5.925 5.395 5.589 31,947 -0.32(-5.41%)
Apr 16, 2013 6.009 6.135 5.841 5.908 20,611 -0.08(-1.40%)
Apr 15, 2013 6.093 6.127 5.883 5.992 63,695 -0.14(-2.33%)
Apr 12, 2013 6.152 6.231 6.110 6.135 12,954 -0.02(-0.27%)
Apr 11, 2013 6.101 6.185 6.093 6.152 16,198 +0.01(+0.14%)
Apr 10, 2013 6.093 6.177 6.001 6.143 16,815 +0.06(+0.97%)
Apr 09, 2013 5.849 6.110 5.803 6.085 82,061 +0.18(+3.13%)
Apr 08, 2013 5.963 5.966 5.849 5.900 11,906 +0.03(+0.43%)
Apr 05, 2013 5.463 5.975 5.463 5.874 157,133 +0.35(+6.39%)
Apr 04, 2013 5.463 5.643 5.362 5.521 434,332 +0.09(+1.70%)
Apr 03, 2013 5.715 5.715 5.412 5.429 61,327 -0.24(-4.15%)
Apr 02, 2013 5.748 5.748 5.580 5.664 90,883 -0.03(-0.59%)
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.