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

Hallador Energy Company (NQ: HNRG )

4.640 -0.180 (-3.74%)
Streaming Delayed Price Updated: 9:56 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 (%)
Sep 29, 2023 14.54 14.62 14.04 14.42 1,262,816 -0.04(-0.31%)
Sep 28, 2023 13.97 14.61 13.97 14.46 521,207 +0.60(+4.29%)
Sep 27, 2023 13.49 14.07 13.49 13.87 495,284 +0.46(+3.43%)
Sep 26, 2023 13.43 13.86 13.01 13.41 528,961 -0.05(-0.37%)
Sep 25, 2023 12.56 13.49 13.30 13.46 486,116 +0.97(+7.77%)
Sep 22, 2023 12.39 12.65 12.34 12.49 158,534 +0.41(+3.39%)
Sep 21, 2023 12.18 12.31 11.67 12.08 166,412 -0.14(-1.15%)
Sep 20, 2023 12.45 12.69 12.20 12.22 143,745 -0.17(-1.37%)
Sep 19, 2023 12.05 12.67 12.05 12.39 230,553 +0.31(+2.57%)
Sep 18, 2023 12.01 12.16 11.76 12.08 108,972 +0.02(+0.17%)
Sep 15, 2023 12.14 12.38 11.85 12.06 315,230 -0.05(-0.41%)
Sep 14, 2023 11.74 12.13 11.63 12.11 261,436 +0.55(+4.76%)
Sep 13, 2023 11.53 11.80 11.40 11.56 191,552 +0.08(+0.70%)
Sep 12, 2023 11.09 11.64 11.09 11.48 110,122 +0.38(+3.42%)
Sep 11, 2023 11.34 11.64 11.06 11.10 106,511 -0.19(-1.68%)
Sep 08, 2023 10.94 11.49 10.70 11.29 162,865 +0.35(+3.20%)
Sep 07, 2023 10.53 11.12 10.53 10.94 191,752 +0.37(+3.50%)
Sep 06, 2023 10.80 11.05 10.52 10.57 141,788 -0.28(-2.58%)
Sep 05, 2023 11.24 11.24 10.83 10.85 152,050 -0.38(-3.38%)
Sep 01, 2023 10.98 11.39 10.98 11.23 246,683 +0.49(+4.56%)
Aug 31, 2023 11.75 11.75 10.22 10.74 373,364 -0.98(-8.36%)
Aug 30, 2023 12.05 12.12 11.60 11.72 262,892 -0.13(-1.14%)
Aug 29, 2023 12.48 12.48 11.79 11.86 272,194 -0.21(-1.78%)
Aug 28, 2023 11.78 12.40 11.70 12.07 423,661 +0.43(+3.69%)
Aug 25, 2023 11.64 11.73 11.41 11.64 175,284 +0.05(+0.43%)
Aug 24, 2023 11.74 11.78 11.42 11.59 115,482 -0.15(-1.28%)
Aug 23, 2023 11.02 11.81 11.02 11.74 291,627 +0.58(+5.20%)
Aug 22, 2023 11.05 11.30 11.05 11.16 165,359 +0.17(+1.55%)
Aug 21, 2023 10.98 11.18 10.72 10.99 179,360 +0.27(+2.52%)
Aug 18, 2023 10.31 10.74 10.31 10.72 160,946 +0.21(+2.00%)
Aug 17, 2023 10.58 11.03 10.48 10.51 141,029 -0.10(-0.94%)
Aug 16, 2023 10.06 10.64 10.06 10.61 202,081 +0.60(+5.99%)
Aug 15, 2023 9.950 10.21 9.950 10.01 88,349 +0.02(+0.20%)
Aug 14, 2023 10.12 10.15 9.260 9.990 133,891 -0.18(-1.77%)
Aug 11, 2023 10.25 10.38 10.02 10.17 196,892 -0.05(-0.54%)
Aug 10, 2023 10.39 10.49 9.961 10.22 226,453 -0.05(-0.54%)
Aug 09, 2023 9.990 10.53 9.900 10.28 230,359 +0.46(+4.68%)
Aug 08, 2023 9.800 10.55 9.760 9.820 242,891 +0.13(+1.34%)
Aug 07, 2023 9.540 9.720 9.100 9.690 151,343 +0.20(+2.11%)
Aug 04, 2023 9.240 9.770 9.240 9.490 130,082 +0.25(+2.71%)
Aug 03, 2023 9.350 9.390 9.040 9.240 85,344 -0.10(-1.07%)
Aug 02, 2023 9.680 9.680 9.140 9.340 123,859 -0.37(-3.81%)
Aug 01, 2023 9.200 9.900 9.190 9.710 273,462 +0.49(+5.31%)
Jul 31, 2023 8.710 9.230 8.695 9.220 158,343 +0.49(+5.61%)
Jul 28, 2023 8.720 8.780 8.580 8.730 88,003 +0.03(+0.34%)
Jul 27, 2023 8.980 8.980 8.610 8.700 152,238 -0.25(-2.79%)
Jul 26, 2023 9.070 9.290 8.920 8.950 114,474 -0.09(-1.00%)
Jul 25, 2023 8.980 9.325 8.980 9.040 207,293 -0.05(-0.55%)
Jul 24, 2023 9.020 9.290 9.010 9.090 105,413 +0.10(+1.11%)
Jul 21, 2023 9.020 9.040 8.840 8.990 92,525 +0.03(+0.33%)
Jul 20, 2023 8.630 8.990 8.630 8.960 130,328 +0.30(+3.46%)
Jul 19, 2023 8.440 8.680 8.440 8.660 129,513 +0.23(+2.73%)
Jul 18, 2023 8.370 8.760 8.310 8.430 208,091 +0.07(+0.84%)
Jul 17, 2023 8.670 8.770 8.350 8.360 193,847 -0.35(-4.02%)
Jul 14, 2023 9.040 9.070 8.690 8.710 238,570 -0.30(-3.33%)
Jul 13, 2023 8.990 9.130 8.840 9.010 113,119 +0.02(+0.22%)
Jul 12, 2023 9.400 9.500 8.970 8.990 137,578 -0.25(-2.71%)
Jul 11, 2023 8.930 9.250 8.910 9.240 126,994 +0.28(+3.12%)
Jul 10, 2023 8.850 9.059 8.810 8.960 139,677 +0.15(+1.70%)
Jul 07, 2023 8.560 8.890 8.550 8.810 258,303 +0.27(+3.16%)
Jul 06, 2023 9.030 9.190 8.400 8.540 195,609 -0.51(-5.64%)
Jul 05, 2023 9.310 9.555 9.050 9.050 208,940 -0.26(-2.79%)
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.