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

Hallador Energy Company (NQ: HNRG )

4.725 -0.095 (-1.97%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 25, 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 30, 2014 8.136 8.203 8.034 8.094 67,420 +0.00(+0.00%)
Jun 27, 2014 8.247 8.494 8.059 8.094 196,277 -0.20(-2.37%)
Jun 26, 2014 8.273 8.435 8.230 8.290 18,793 +0.00(+0.00%)
Jun 25, 2014 8.162 8.349 8.136 8.290 21,062 +0.13(+1.57%)
Jun 24, 2014 8.358 8.460 8.136 8.162 23,351 -0.20(-2.35%)
Jun 23, 2014 8.375 8.401 8.196 8.358 41,812 -0.03(-0.31%)
Jun 20, 2014 8.017 8.392 8.017 8.383 126,531 +0.42(+5.25%)
Jun 19, 2014 8.042 8.059 7.897 7.966 37,052 -0.09(-1.16%)
Jun 18, 2014 7.974 8.179 7.940 8.059 31,275 +0.09(+1.18%)
Jun 17, 2014 7.957 8.085 7.923 7.966 32,934 +0.03(+0.43%)
Jun 16, 2014 7.829 7.974 7.761 7.931 99,718 +0.12(+1.53%)
Jun 13, 2014 7.872 7.886 7.769 7.812 13,832 -0.02(-0.22%)
Jun 12, 2014 7.804 7.889 7.795 7.829 15,913 -0.02(-0.22%)
Jun 11, 2014 7.752 7.940 7.744 7.846 23,831 -0.02(-0.22%)
Jun 10, 2014 8.008 8.008 7.812 7.863 8,469 +0.10(+1.32%)
Jun 06, 2014 7.778 7.882 7.684 7.761 28,110 -0.04(-0.55%)
Jun 05, 2014 7.855 7.974 7.727 7.804 43,917 +0.03(+0.33%)
Jun 04, 2014 7.761 7.829 7.684 7.778 15,415 +0.01(+0.11%)
Jun 03, 2014 7.752 7.974 7.752 7.769 55,128 -0.09(-1.09%)
Jun 02, 2014 7.991 8.174 7.727 7.855 63,805 -0.21(-2.64%)
May 30, 2014 7.949 8.145 7.616 8.068 115,331 +0.14(+1.83%)
May 29, 2014 7.786 7.966 7.718 7.923 25,237 +0.21(+2.77%)
May 28, 2014 7.573 7.735 7.539 7.710 74,809 +0.14(+1.92%)
May 27, 2014 7.531 7.590 7.428 7.565 11,467 +0.03(+0.45%)
May 23, 2014 7.420 7.531 7.531 7.531 20,285 +0.09(+1.15%)
May 22, 2014 7.445 7.454 7.386 7.445 4,455 +0.01(+0.11%)
May 21, 2014 7.403 7.565 7.266 7.437 21,771 +0.09(+1.28%)
May 20, 2014 7.556 7.633 7.283 7.343 40,782 -0.21(-2.77%)
May 19, 2014 7.300 7.616 7.258 7.552 24,218 +0.23(+3.09%)
May 16, 2014 7.283 7.356 7.249 7.326 23,918 +0.02(+0.23%)
May 15, 2014 7.300 7.360 7.249 7.309 36,335 -0.05(-0.70%)
May 14, 2014 7.300 7.377 7.266 7.360 30,178 +0.02(+0.23%)
May 13, 2014 7.275 7.420 7.249 7.343 68,677 -0.04(-0.58%)
May 12, 2014 7.386 7.479 7.352 7.386 56,347 +0.00(+0.00%)
May 09, 2014 7.249 7.403 7.249 7.386 28,920 +0.10(+1.41%)
May 08, 2014 7.377 7.377 7.177 7.283 62,365 -0.09(-1.16%)
May 07, 2014 7.377 7.514 7.317 7.369 21,192 -0.03(-0.35%)
May 06, 2014 7.735 7.735 7.360 7.394 69,290 -0.35(-4.52%)
May 05, 2014 7.684 7.804 7.684 7.744 77,859 +0.06(+0.78%)
May 02, 2014 7.710 7.974 7.633 7.684 58,968 -0.03(-0.44%)
May 01, 2014 7.838 7.957 7.599 7.718 63,664 -0.09(-1.20%)
Apr 30, 2014 7.761 7.940 7.718 7.812 94,420 +0.06(+0.77%)
Apr 29, 2014 7.821 7.846 7.727 7.752 53,974 -0.01(-0.11%)
Apr 28, 2014 7.786 7.844 7.590 7.761 67,634 +0.03(+0.44%)
Apr 25, 2014 7.812 7.888 7.642 7.727 60,262 -0.12(-1.52%)
Apr 24, 2014 7.727 7.897 7.727 7.846 55,072 +0.11(+1.43%)
Apr 23, 2014 7.803 7.803 7.710 7.735 21,474 -0.06(-0.76%)
Apr 22, 2014 7.693 7.812 7.642 7.795 71,438 +0.12(+1.55%)
Apr 21, 2014 7.523 7.718 7.493 7.676 131,607 +0.18(+2.38%)
Apr 17, 2014 7.447 7.498 7.498 7.498 52,997 +0.08(+1.15%)
Apr 16, 2014 7.302 7.464 7.226 7.413 120,270 +0.08(+1.04%)
Apr 15, 2014 7.464 7.489 7.277 7.336 30,681 -0.06(-0.80%)
Apr 14, 2014 7.370 7.497 7.370 7.396 29,684 +0.02(+0.23%)
Apr 11, 2014 7.413 7.515 7.345 7.379 27,539 -0.07(-0.91%)
Apr 10, 2014 7.523 7.548 7.421 7.447 35,709 -0.03(-0.34%)
Apr 09, 2014 7.472 7.507 7.311 7.472 81,922 +0.04(+0.57%)
Apr 08, 2014 7.260 7.464 7.251 7.430 89,721 +0.20(+2.82%)
Apr 07, 2014 7.217 7.260 7.217 7.226 38,265 +0.00(+0.00%)
Apr 04, 2014 7.455 7.506 7.217 7.226 30,670 -0.15(-2.07%)
Apr 03, 2014 7.557 7.557 7.326 7.379 164,516 +0.03(+0.46%)
Apr 02, 2014 7.234 7.353 7.234 7.345 85,461 +0.09(+1.29%)
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.