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 (%)
Aug 31, 2018 5.733 5.733 5.733 0 +0.05(+0.83%)
Aug 30, 2018 5.696 5.743 5.499 5.686 124,609 -0.03(-0.49%)
Aug 29, 2018 5.818 5.912 5.621 5.715 41,903 -0.10(-1.77%)
Aug 28, 2018 5.771 5.855 5.686 5.818 37,881 +0.05(+0.81%)
Aug 27, 2018 5.761 5.865 5.705 5.771 48,738 +0.05(+0.82%)
Aug 24, 2018 5.808 6.043 5.630 5.724 95,274 -0.05(-0.81%)
Aug 23, 2018 5.761 5.818 5.686 5.771 53,121 -0.01(-0.16%)
Aug 22, 2018 5.827 5.874 5.743 5.780 23,014 -0.06(-0.96%)
Aug 21, 2018 5.705 6.015 5.705 5.837 151,516 +0.14(+2.47%)
Aug 20, 2018 5.677 5.912 5.672 5.696 127,250 +0.03(+0.50%)
Aug 17, 2018 5.630 5.790 5.625 5.668 123,195 +0.04(+0.67%)
Aug 16, 2018 5.837 5.985 5.395 5.630 338,865 -0.35(-5.81%)
Aug 15, 2018 6.043 6.202 5.874 5.977 48,080 -0.10(-1.70%)
Aug 14, 2018 6.024 6.170 5.902 6.080 31,033 +0.06(+0.93%)
Aug 13, 2018 6.062 6.071 5.865 6.024 55,068 -0.04(-0.62%)
Aug 10, 2018 6.221 6.221 5.921 6.062 34,315 -0.20(-3.15%)
Aug 09, 2018 6.231 6.353 6.137 6.259 37,177 +0.02(+0.30%)
Aug 08, 2018 6.456 6.456 6.127 6.240 93,857 -0.24(-3.76%)
Aug 07, 2018 6.653 6.681 6.409 6.484 50,863 -0.06(-0.86%)
Aug 06, 2018 6.587 6.600 6.428 6.540 31,953 +0.00(+0.00%)
Aug 03, 2018 6.615 6.709 6.517 6.540 26,322 -0.06(-0.85%)
Aug 02, 2018 6.747 6.888 6.540 6.597 66,210 -0.14(-2.09%)
Aug 01, 2018 6.578 6.775 6.541 6.737 57,623 +0.16(+2.43%)
Jul 31, 2018 6.390 6.606 6.390 6.578 45,797 +0.20(+3.09%)
Jul 30, 2018 6.062 6.400 6.032 6.381 78,067 +0.36(+5.92%)
Jul 27, 2018 6.071 6.080 5.912 6.024 43,322 -0.06(-0.92%)
Jul 26, 2018 5.940 6.127 5.875 6.080 62,575 +0.14(+2.35%)
Jul 25, 2018 5.931 5.956 5.828 5.940 41,622 +0.00(+0.00%)
Jul 24, 2018 6.034 6.127 5.931 5.940 51,562 -0.07(-1.24%)
Jul 23, 2018 6.099 6.108 5.978 6.015 46,166 -0.12(-1.98%)
Jul 20, 2018 5.819 6.164 5.819 6.136 59,099 +0.32(+5.45%)
Jul 19, 2018 5.763 5.847 5.740 5.819 46,490 -0.02(-0.32%)
Jul 18, 2018 5.772 5.875 5.698 5.838 41,245 +0.07(+1.13%)
Jul 17, 2018 5.912 5.978 5.688 5.772 35,184 -0.13(-2.21%)
Jul 16, 2018 5.912 5.987 5.838 5.903 50,073 +0.00(+0.00%)
Jul 13, 2018 5.707 5.978 5.660 5.903 69,442 +0.19(+3.26%)
Jul 12, 2018 5.950 5.968 5.707 5.716 74,099 -0.27(-4.52%)
Jul 11, 2018 6.155 6.211 5.950 5.987 64,940 -0.20(-3.17%)
Jul 10, 2018 6.192 6.323 6.024 6.183 86,525 -0.02(-0.30%)
Jul 09, 2018 5.968 6.332 5.922 6.201 98,274 +0.35(+5.89%)
Jul 06, 2018 6.546 6.686 5.824 5.856 220,024 -0.70(-10.67%)
Jul 05, 2018 6.649 6.952 6.546 6.556 41,830 -0.07(-0.99%)
Jul 03, 2018 6.621 6.621 6.621 0 -0.07(-0.98%)
Jul 02, 2018 6.658 6.817 6.584 6.686 48,967 +0.03(+0.42%)
Jun 29, 2018 6.789 6.789 6.565 6.658 60,352 -0.09(-1.38%)
Jun 28, 2018 6.789 6.789 6.677 6.752 69,296 -0.02(-0.28%)
Jun 27, 2018 6.854 6.901 6.761 6.770 81,809 -0.08(-1.22%)
Jun 26, 2018 7.078 7.134 6.845 6.854 51,645 -0.26(-3.67%)
Jun 25, 2018 6.975 7.167 6.770 7.115 123,652 +0.11(+1.60%)
Jun 22, 2018 6.826 7.087 6.621 7.003 258,411 +0.22(+3.30%)
Jun 21, 2018 7.283 7.395 6.761 6.780 93,080 -0.51(-7.03%)
Jun 20, 2018 7.236 7.348 7.153 7.292 218,122 +0.10(+1.43%)
Jun 19, 2018 7.134 7.292 6.919 7.190 52,696 +0.04(+0.52%)
Jun 18, 2018 6.994 7.208 6.994 7.153 246,287 +0.13(+1.86%)
Jun 15, 2018 7.087 7.031 7.022 98,605 -0.01(-0.13%)
Jun 14, 2018 7.059 7.106 6.938 7.031 46,064 -0.01(-0.13%)
Jun 13, 2018 7.031 7.171 6.990 7.041 81,161 +0.02(+0.27%)
Jun 12, 2018 6.975 7.106 6.856 7.022 158,081 +0.06(+0.80%)
Jun 11, 2018 6.808 7.077 6.808 6.966 100,439 -0.01(-0.13%)
Jun 08, 2018 7.376 7.442 6.957 6.975 66,187 -0.39(-5.32%)
Jun 07, 2018 7.003 7.442 6.919 7.367 140,040 +0.39(+5.61%)
Jun 06, 2018 7.031 7.143 6.826 6.975 112,579 -0.02(-0.27%)
Jun 05, 2018 7.134 7.153 6.929 6.994 225,379 -0.16(-2.22%)
Jun 04, 2018 7.069 7.246 7.031 7.153 102,467 +0.13(+1.86%)
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.