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

Hallador Energy Company (NQ: HNRG )

5.840 -0.200 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 5.383 5.585 5.183 5.388 46,548 -0.00(-0.09%)
Jan 30, 2019 5.326 5.440 5.326 5.393 40,260 +0.12(+2.35%)
Jan 29, 2019 5.137 5.335 5.137 5.269 13,636 +0.22(+4.30%)
Jan 28, 2019 5.118 5.193 5.042 5.052 35,638 -0.08(-1.65%)
Jan 25, 2019 5.127 5.269 5.108 5.137 26,582 +0.07(+1.30%)
Jan 24, 2019 5.005 5.137 4.976 5.071 12,456 +0.08(+1.51%)
Jan 23, 2019 5.127 5.283 4.938 4.995 39,528 +0.08(+1.73%)
Jan 22, 2019 4.816 5.250 4.816 4.910 49,090 +0.05(+0.97%)
Jan 18, 2019 4.872 5.009 4.806 4.863 40,455 -0.06(-1.15%)
Jan 17, 2019 4.901 5.005 4.891 4.920 17,676 -0.01(-0.19%)
Jan 16, 2019 4.929 5.023 4.910 4.929 26,741 +0.01(+0.19%)
Jan 15, 2019 4.835 4.929 4.825 4.920 15,512 +0.12(+2.56%)
Jan 14, 2019 4.844 5.005 4.778 4.797 44,887 -0.08(-1.74%)
Jan 11, 2019 4.910 5.052 4.835 4.882 57,188 -0.10(-2.08%)
Jan 10, 2019 5.335 5.335 4.957 4.986 26,130 -0.11(-2.22%)
Jan 09, 2019 5.052 5.099 4.988 5.099 37,763 +0.08(+1.50%)
Jan 08, 2019 5.014 5.288 4.948 5.023 43,339 +0.08(+1.53%)
Jan 07, 2019 4.967 5.005 4.825 4.948 53,227 -0.03(-0.57%)
Jan 04, 2019 4.844 5.061 4.844 4.976 24,040 +0.20(+4.15%)
Jan 03, 2019 4.967 4.970 4.750 4.778 40,386 -0.19(-3.80%)
Jan 02, 2019 4.778 5.071 4.778 4.967 73,183 +0.18(+3.75%)
Dec 31, 2018 4.768 4.910 4.702 4.787 187,027 +0.02(+0.40%)
Dec 28, 2018 4.806 4.967 4.665 4.768 127,720 -0.04(-0.79%)
Dec 27, 2018 4.920 4.995 4.702 4.806 107,191 -0.11(-2.30%)
Dec 26, 2018 4.702 4.990 4.542 4.920 168,462 +0.43(+9.68%)
Dec 24, 2018 4.721 4.778 4.485 4.485 45,538 -0.21(-4.43%)
Dec 21, 2018 4.674 4.811 4.627 4.693 154,938 +0.02(+0.40%)
Dec 20, 2018 4.938 4.938 4.627 4.674 113,110 -0.25(-5.17%)
Dec 19, 2018 4.872 5.156 4.844 4.929 65,514 +0.08(+1.75%)
Dec 18, 2018 4.976 5.005 4.627 4.844 127,775 -0.16(-3.21%)
Dec 17, 2018 5.023 5.193 4.976 5.005 47,537 -0.08(-1.67%)
Dec 14, 2018 5.193 5.222 5.061 5.089 27,217 -0.14(-2.71%)
Dec 13, 2018 5.316 5.316 5.146 5.231 54,028 -0.08(-1.42%)
Dec 12, 2018 5.023 5.382 5.023 5.307 60,638 +0.27(+5.44%)
Dec 11, 2018 5.146 5.146 5.023 5.033 48,403 -0.07(-1.30%)
Dec 10, 2018 5.165 5.232 4.953 5.099 120,649 -0.08(-1.46%)
Dec 07, 2018 5.250 5.448 5.127 5.174 72,226 -0.02(-0.36%)
Dec 06, 2018 5.326 5.326 5.146 5.193 122,690 -0.17(-3.17%)
Dec 04, 2018 5.571 5.703 5.288 5.363 69,261 -0.15(-2.74%)
Dec 03, 2018 5.439 5.703 5.269 5.514 124,809 +0.08(+1.39%)
Nov 30, 2018 5.477 5.618 5.401 5.439 46,280 -0.03(-0.52%)
Nov 29, 2018 5.373 5.524 5.203 5.467 119,166 +0.08(+1.58%)
Nov 28, 2018 5.297 5.411 5.259 5.382 48,740 +0.09(+1.79%)
Nov 27, 2018 5.335 5.335 5.146 5.288 67,371 -0.05(-0.89%)
Nov 26, 2018 5.505 5.524 5.297 5.335 83,564 -0.18(-3.25%)
Nov 23, 2018 5.420 5.533 5.344 5.514 31,771 +0.02(+0.34%)
Nov 21, 2018 5.496 5.496 5.496 0 +0.08(+1.39%)
Nov 20, 2018 5.420 5.514 5.269 5.420 87,746 -0.08(-1.54%)
Nov 19, 2018 5.514 5.599 5.250 5.505 34,798 -0.04(-0.68%)
Nov 16, 2018 5.580 5.665 5.335 5.543 42,044 -0.02(-0.34%)
Nov 15, 2018 5.477 5.590 5.448 5.562 30,393 +0.06(+1.03%)
Nov 14, 2018 5.571 5.694 5.467 5.505 54,887 -0.07(-1.19%)
Nov 13, 2018 5.854 5.854 5.288 5.571 226,409 -0.32(-5.45%)
Nov 12, 2018 5.817 5.977 5.675 5.892 31,685 +0.07(+1.13%)
Nov 09, 2018 5.864 5.892 5.788 5.826 38,231 -0.04(-0.64%)
Nov 08, 2018 5.798 5.902 5.741 5.864 18,300 -0.02(-0.32%)
Nov 07, 2018 5.939 5.939 5.703 5.883 46,790 +0.03(+0.48%)
Nov 06, 2018 5.694 6.138 5.513 5.854 49,405 +0.05(+0.81%)
Nov 05, 2018 5.798 6.090 5.788 5.807 58,260 +0.02(+0.33%)
Nov 02, 2018 5.826 5.949 5.760 5.788 39,290 -0.03(-0.49%)
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.