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

Hallador Energy Company (NQ: HNRG )

5.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 29, 2017 5.251 5.306 5.215 5.233 59,188 -0.03(-0.52%)
Sep 28, 2017 5.315 5.343 5.215 5.261 48,305 -0.06(-1.20%)
Sep 27, 2017 5.343 5.398 5.215 5.325 67,112 +0.05(+1.04%)
Sep 26, 2017 5.233 5.379 5.215 5.270 37,362 +0.03(+0.52%)
Sep 25, 2017 5.370 5.453 5.233 5.242 68,137 -0.15(-2.72%)
Sep 22, 2017 5.160 5.407 5.153 5.389 56,193 +0.16(+3.15%)
Sep 21, 2017 5.251 5.251 5.187 5.224 59,078 -0.09(-1.72%)
Sep 20, 2017 5.279 5.389 5.261 5.315 52,864 -0.01(-0.17%)
Sep 19, 2017 5.315 5.390 5.270 5.325 46,424 +0.03(+0.52%)
Sep 18, 2017 5.224 5.462 5.224 5.297 66,415 +0.09(+1.76%)
Sep 15, 2017 5.352 5.379 5.142 5.206 205,169 -0.14(-2.57%)
Sep 14, 2017 5.489 5.697 5.325 5.343 99,380 -0.19(-3.47%)
Sep 13, 2017 5.014 5.535 4.968 5.535 121,741 +0.59(+12.04%)
Sep 12, 2017 4.977 5.114 4.904 4.940 156,936 +0.00(+0.00%)
Sep 11, 2017 5.142 5.206 4.831 4.940 124,917 -0.13(-2.53%)
Sep 08, 2017 5.160 5.160 4.940 5.068 112,814 -0.14(-2.64%)
Sep 07, 2017 5.297 5.297 5.151 5.206 47,270 -0.05(-0.87%)
Sep 06, 2017 5.123 5.439 5.123 5.251 115,954 +0.13(+2.50%)
Sep 05, 2017 5.233 5.251 5.123 5.123 85,847 -0.15(-2.78%)
Sep 01, 2017 5.306 5.407 5.187 5.270 76,038 -0.04(-0.69%)
Aug 31, 2017 5.242 5.471 5.242 5.306 76,987 +0.05(+1.05%)
Aug 30, 2017 5.169 5.352 5.160 5.251 72,613 +0.05(+1.06%)
Aug 29, 2017 5.169 5.325 5.151 5.197 63,153 -0.05(-0.87%)
Aug 28, 2017 5.251 5.334 5.123 5.242 84,087 -0.08(-1.55%)
Aug 25, 2017 5.233 5.343 5.151 5.325 41,856 +0.09(+1.75%)
Aug 24, 2017 5.142 5.261 5.142 5.233 58,151 +0.10(+1.96%)
Aug 23, 2017 5.123 5.215 5.078 5.132 57,867 +0.00(+0.00%)
Aug 22, 2017 5.050 5.206 5.041 5.132 67,468 +0.08(+1.63%)
Aug 21, 2017 4.895 5.142 4.895 5.050 97,214 +0.09(+1.84%)
Aug 18, 2017 5.160 5.238 4.940 4.959 112,407 -0.28(-5.41%)
Aug 17, 2017 5.462 5.462 5.123 5.242 158,843 -0.26(-4.66%)
Aug 16, 2017 5.517 5.672 5.425 5.498 140,457 -0.05(-0.99%)
Aug 15, 2017 5.636 5.681 5.498 5.553 79,125 -0.08(-1.46%)
Aug 14, 2017 5.681 5.718 5.599 5.636 134,586 +0.00(+0.00%)
Aug 11, 2017 5.590 6.088 5.581 5.636 76,297 +0.08(+1.48%)
Aug 10, 2017 5.791 5.809 5.544 5.553 81,767 -0.24(-4.11%)
Aug 09, 2017 6.038 6.038 5.736 5.791 145,347 -0.26(-4.24%)
Aug 08, 2017 6.066 6.343 6.038 6.047 49,480 -0.01(-0.15%)
Aug 07, 2017 6.084 6.175 5.974 6.056 53,216 -0.02(-0.30%)
Aug 04, 2017 6.276 6.311 6.075 6.075 53,605 -0.17(-2.78%)
Aug 03, 2017 6.175 6.505 6.175 6.249 40,162 -0.27(-4.21%)
Aug 02, 2017 6.313 6.605 6.247 6.523 83,381 +0.19(+3.03%)
Aug 01, 2017 6.313 6.388 6.274 6.331 33,508 +0.03(+0.44%)
Jul 31, 2017 6.313 6.605 6.185 6.304 72,549 -0.03(-0.43%)
Jul 28, 2017 6.624 6.715 6.294 6.331 87,876 -0.35(-5.21%)
Jul 27, 2017 6.706 6.770 6.596 6.679 55,621 +0.01(+0.14%)
Jul 26, 2017 6.861 7.006 6.642 6.669 79,612 -0.18(-2.66%)
Jul 25, 2017 6.615 6.952 6.615 6.851 89,643 +0.28(+4.29%)
Jul 24, 2017 6.706 6.760 6.506 6.569 64,731 -0.11(-1.63%)
Jul 21, 2017 7.024 7.024 6.624 6.679 97,119 -0.22(-3.17%)
Jul 20, 2017 6.933 7.033 6.851 6.897 52,791 -0.01(-0.13%)
Jul 19, 2017 6.833 6.979 6.779 6.906 48,684 +0.05(+0.80%)
Jul 18, 2017 7.088 7.127 6.817 6.851 56,478 -0.22(-3.09%)
Jul 17, 2017 7.179 7.234 6.925 7.070 78,509 -0.10(-1.40%)
Jul 14, 2017 7.252 7.329 7.124 7.170 65,975 -0.10(-1.38%)
Jul 13, 2017 7.534 7.552 7.252 7.270 129,300 -0.27(-3.62%)
Jul 12, 2017 7.598 7.598 7.479 7.543 85,430 +0.02(+0.24%)
Jul 11, 2017 7.425 7.543 7.124 7.525 140,580 +0.09(+1.22%)
Jul 10, 2017 7.634 7.634 7.325 7.434 123,787 -0.15(-2.04%)
Jul 07, 2017 7.170 7.616 7.170 7.588 61,979 +0.14(+1.83%)
Jul 06, 2017 7.297 7.561 7.052 7.452 87,078 +0.17(+2.37%)
Jul 05, 2017 7.461 7.461 7.152 7.279 105,868 -0.16(-2.20%)
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.