Skip to main content

Hallador Energy Company (NQ: HNRG )

5.330 +0.120 (+2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 14.08 14.12 13.68 13.98 163,395 -0.14(-0.99%)
Oct 30, 2023 14.48 14.57 13.99 14.12 158,441 -0.33(-2.28%)
Oct 27, 2023 14.61 14.67 14.27 14.45 182,121 -0.05(-0.34%)
Oct 26, 2023 14.58 14.76 14.03 14.50 221,068 -0.20(-1.36%)
Oct 25, 2023 14.61 15.06 14.51 14.70 191,637 +0.08(+0.55%)
Oct 24, 2023 14.27 14.89 14.18 14.62 237,123 +0.46(+3.25%)
Oct 23, 2023 14.24 14.30 13.56 14.16 389,553 -0.26(-1.80%)
Oct 20, 2023 15.05 15.12 14.30 14.42 401,766 -0.55(-3.67%)
Oct 19, 2023 15.27 15.41 14.78 14.97 304,677 -0.22(-1.45%)
Oct 18, 2023 15.59 15.65 15.03 15.19 252,668 -0.43(-2.75%)
Oct 17, 2023 15.12 15.79 15.12 15.62 497,157 +0.50(+3.31%)
Oct 16, 2023 14.45 15.25 14.21 15.12 393,825 +0.72(+5.00%)
Oct 13, 2023 14.90 15.00 14.36 14.40 169,367 -0.31(-2.11%)
Oct 12, 2023 14.80 14.80 14.03 14.71 284,706 +0.08(+0.55%)
Oct 11, 2023 14.90 14.90 14.25 14.63 317,269 -0.26(-1.75%)
Oct 10, 2023 14.97 15.15 14.83 14.89 355,369 +0.12(+0.81%)
Oct 09, 2023 14.29 15.10 14.26 14.77 535,480 +0.65(+4.60%)
Oct 06, 2023 13.68 14.30 13.33 14.12 268,816 +0.49(+3.60%)
Oct 05, 2023 13.44 13.83 13.33 13.63 236,973 +0.17(+1.26%)
Oct 04, 2023 13.53 13.54 13.08 13.46 322,070 +0.00(+0.00%)
Oct 03, 2023 13.56 13.88 13.25 13.46 233,475 -0.27(-2.00%)
Oct 02, 2023 14.45 14.45 13.21 13.73 551,297 -0.69(-4.75%)
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%)
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.