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 (%)
Jul 31, 2015 6.459 6.459 6.050 6.120 180,016 -0.29(-4.48%)
Jul 30, 2015 6.311 6.494 6.276 6.407 157,597 +0.06(+0.96%)
Jul 29, 2015 6.511 6.537 6.215 6.346 183,677 -0.27(-4.07%)
Jul 28, 2015 6.373 6.745 6.200 6.615 96,663 +0.26(+4.08%)
Jul 27, 2015 6.148 6.460 6.140 6.356 97,346 +0.16(+2.65%)
Jul 24, 2015 6.261 6.313 6.140 6.192 106,964 -0.08(-1.24%)
Jul 23, 2015 6.373 6.373 6.088 6.269 109,799 -0.07(-1.09%)
Jul 22, 2015 6.581 6.581 6.209 6.339 128,778 -0.29(-4.31%)
Jul 21, 2015 6.555 6.676 6.529 6.624 139,184 +0.14(+2.13%)
Jul 20, 2015 6.814 6.814 6.434 6.486 170,240 -0.31(-4.58%)
Jul 17, 2015 6.918 7.030 6.788 6.797 162,058 -0.14(-2.00%)
Jul 16, 2015 7.039 7.039 6.918 6.935 80,488 -0.06(-0.87%)
Jul 15, 2015 7.186 7.186 6.970 6.996 148,783 -0.18(-2.53%)
Jul 14, 2015 7.281 7.290 7.056 7.177 66,589 -0.08(-1.07%)
Jul 13, 2015 7.350 7.471 7.195 7.255 63,283 -0.09(-1.18%)
Jul 10, 2015 7.255 7.394 7.134 7.342 72,676 +0.14(+1.92%)
Jul 09, 2015 7.316 7.316 7.039 7.203 55,956 +0.07(+0.97%)
Jul 08, 2015 7.004 7.177 6.927 7.134 100,539 +0.09(+1.23%)
Jul 07, 2015 7.177 7.255 6.961 7.048 110,247 -0.16(-2.28%)
Jul 06, 2015 7.350 7.532 7.203 7.212 95,842 -0.20(-2.68%)
Jul 02, 2015 7.255 7.411 7.411 7.411 121,191 +0.09(+1.18%)
Jul 01, 2015 7.255 7.359 7.082 7.324 77,382 +0.11(+1.56%)
Jun 30, 2015 7.376 7.376 7.091 7.212 131,539 -0.14(-1.88%)
Jun 29, 2015 7.160 7.437 7.160 7.350 83,315 +0.06(+0.83%)
Jun 26, 2015 7.247 7.324 7.134 7.290 215,072 +0.07(+0.96%)
Jun 25, 2015 7.601 7.601 7.221 7.221 170,978 -0.27(-3.58%)
Jun 24, 2015 7.653 7.653 7.454 7.489 69,706 -0.16(-2.04%)
Jun 23, 2015 7.653 7.662 7.480 7.644 75,387 +0.03(+0.34%)
Jun 22, 2015 7.428 7.618 7.333 7.618 79,650 +0.26(+3.53%)
Jun 19, 2015 7.437 7.437 7.307 7.359 101,603 -0.04(-0.58%)
Jun 18, 2015 7.324 7.486 7.160 7.402 105,272 +0.13(+1.78%)
Jun 17, 2015 7.333 7.523 7.065 7.273 144,910 -0.03(-0.36%)
Jun 16, 2015 7.048 7.420 6.935 7.298 165,151 +0.29(+4.20%)
Jun 15, 2015 6.918 7.056 6.831 7.004 244,476 +0.13(+1.89%)
Jun 12, 2015 6.788 6.927 6.754 6.875 137,893 +0.04(+0.63%)
Jun 11, 2015 6.806 6.918 6.693 6.831 214,162 -0.02(-0.25%)
Jun 10, 2015 6.875 6.901 6.555 6.849 92,960 -0.01(-0.13%)
Jun 09, 2015 6.814 6.909 6.767 6.857 58,901 +0.03(+0.38%)
Jun 08, 2015 6.996 7.030 6.762 6.831 91,433 -0.13(-1.86%)
Jun 05, 2015 7.108 7.108 6.909 6.961 73,939 -0.10(-1.35%)
Jun 04, 2015 7.048 7.091 6.857 7.056 97,812 +0.01(+0.12%)
Jun 03, 2015 7.039 7.108 6.935 7.048 101,609 +0.06(+0.87%)
Jun 02, 2015 6.918 7.134 6.909 6.987 204,152 +0.10(+1.38%)
Jun 01, 2015 7.489 7.489 6.806 6.892 277,256 -0.46(-6.24%)
May 29, 2015 7.350 7.532 7.221 7.350 223,512 -0.09(-1.16%)
May 28, 2015 7.956 8.094 7.264 7.437 341,248 -0.67(-8.22%)
May 27, 2015 7.861 8.137 7.843 8.103 130,310 +0.25(+3.19%)
May 26, 2015 8.302 8.328 7.783 7.852 150,510 -0.48(-5.71%)
May 22, 2015 8.639 8.328 8.328 8.328 92,512 -0.28(-3.22%)
May 21, 2015 8.751 8.781 8.587 8.604 48,178 -0.12(-1.39%)
May 20, 2015 8.665 8.751 8.492 8.725 46,415 -0.01(-0.10%)
May 19, 2015 8.803 8.829 8.675 8.734 63,858 -0.05(-0.59%)
May 18, 2015 8.561 8.872 8.440 8.786 113,667 +0.22(+2.52%)
May 15, 2015 8.699 8.699 8.561 8.570 39,543 -0.17(-1.98%)
May 14, 2015 8.682 8.820 8.617 8.743 108,913 +0.06(+0.70%)
May 13, 2015 8.941 8.941 8.561 8.682 161,370 -0.31(-3.46%)
May 12, 2015 8.838 9.106 8.613 8.993 155,264 +0.03(+0.29%)
May 11, 2015 9.486 9.486 8.881 8.967 141,814 -0.69(-7.16%)
May 08, 2015 9.945 9.945 9.564 9.659 60,639 -0.18(-1.85%)
May 07, 2015 9.824 9.936 9.504 9.841 90,492 +0.04(+0.44%)
May 06, 2015 9.564 9.858 9.564 9.798 83,995 +0.18(+1.89%)
May 05, 2015 10.06 10.09 9.521 9.616 94,735 -0.35(-3.47%)
May 04, 2015 10.38 10.38 9.858 9.962 123,671 +0.03(+0.26%)
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.