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

Hallador Energy Company (NQ: HNRG )

5.100 -0.070 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 28, 2014 9.961 10.25 9.352 9.360 18,481 -0.68(-6.76%)
Nov 26, 2014 9.953 10.04 10.04 10.04 10,014 +0.10(+1.04%)
Nov 25, 2014 10.20 10.20 9.936 9.936 9,581 -0.19(-1.87%)
Nov 24, 2014 10.08 10.31 10.06 10.12 10,648 +0.07(+0.68%)
Nov 21, 2014 10.45 10.45 9.961 10.06 45,154 -0.20(-1.93%)
Nov 20, 2014 10.23 10.35 10.22 10.25 26,495 -0.03(-0.25%)
Nov 19, 2014 10.22 10.43 10.13 10.28 38,819 +0.03(+0.34%)
Nov 18, 2014 10.23 10.28 10.11 10.24 15,943 -0.01(-0.08%)
Nov 17, 2014 10.30 10.36 10.18 10.25 74,474 -0.04(-0.42%)
Nov 14, 2014 10.02 10.38 9.867 10.30 38,904 +0.31(+3.10%)
Nov 13, 2014 10.30 10.30 9.970 9.987 16,017 -0.21(-2.02%)
Nov 12, 2014 9.652 10.27 9.652 10.19 24,045 +0.58(+5.98%)
Nov 11, 2014 10.50 10.50 9.584 9.618 38,438 -0.09(-0.89%)
Nov 10, 2014 10.20 10.38 9.481 9.704 74,453 -0.50(-4.88%)
Nov 07, 2014 10.20 10.35 10.00 10.20 66,703 -0.01(-0.08%)
Nov 06, 2014 10.21 10.24 9.936 10.21 37,707 +0.09(+0.85%)
Nov 05, 2014 10.22 10.22 10.10 10.12 49,523 -0.05(-0.51%)
Nov 04, 2014 10.24 10.30 10.11 10.18 16,584 -0.10(-1.00%)
Nov 03, 2014 10.35 10.36 10.16 10.28 85,211 -0.03(-0.25%)
Oct 31, 2014 9.936 10.39 9.773 10.30 56,843 +0.44(+4.44%)
Oct 30, 2014 9.386 9.927 9.377 9.867 28,431 +0.41(+4.36%)
Oct 29, 2014 9.369 9.635 9.206 9.455 33,586 +0.09(+0.92%)
Oct 28, 2014 8.907 9.403 8.530 9.369 25,524 +0.47(+5.29%)
Oct 27, 2014 9.001 9.078 9.087 8.898 12,650 -0.19(-2.07%)
Oct 24, 2014 9.078 10.26 9.010 9.087 18,663 -0.03(-0.38%)
Oct 23, 2014 9.198 9.198 9.010 9.121 18,251 +0.07(+0.76%)
Oct 22, 2014 9.388 9.497 9.027 9.052 22,634 -0.44(-4.68%)
Oct 21, 2014 9.531 9.557 9.395 9.497 10,599 +0.27(+2.97%)
Oct 20, 2014 9.300 9.300 9.206 9.223 21,750 -0.07(-0.74%)
Oct 17, 2014 9.788 9.814 9.206 9.292 38,358 -0.33(-3.38%)
Oct 16, 2014 9.018 9.703 8.796 9.617 75,860 +0.58(+6.44%)
Oct 15, 2014 8.530 9.078 7.923 9.035 50,156 +0.38(+4.35%)
Oct 14, 2014 8.779 9.223 8.240 8.659 275,333 -0.05(-0.59%)
Oct 13, 2014 9.078 9.283 8.676 8.710 61,098 -0.41(-4.50%)
Oct 10, 2014 9.215 9.300 8.975 9.121 48,559 -0.16(-1.75%)
Oct 09, 2014 9.720 9.720 9.241 9.283 51,036 -0.43(-4.41%)
Oct 08, 2014 9.557 9.745 9.377 9.711 39,560 +0.16(+1.70%)
Oct 07, 2014 9.651 9.822 9.497 9.549 24,956 -0.20(-2.02%)
Oct 06, 2014 9.857 9.865 9.677 9.745 41,495 -0.13(-1.30%)
Oct 03, 2014 9.968 10.06 9.817 9.874 36,871 -0.01(-0.09%)
Oct 02, 2014 9.899 10.09 9.805 9.882 42,626 +0.00(+0.00%)
Oct 01, 2014 10.02 10.13 9.822 9.882 37,791 -0.25(-2.45%)
Sep 30, 2014 10.18 10.18 9.951 10.13 60,824 -0.09(-0.92%)
Sep 29, 2014 10.18 10.24 9.839 10.22 24,718 +0.02(+0.17%)
Sep 26, 2014 10.22 10.37 10.18 10.21 45,188 -0.03(-0.25%)
Sep 25, 2014 10.56 10.56 10.22 10.23 28,770 -0.27(-2.61%)
Sep 24, 2014 10.52 10.63 10.44 10.51 32,528 -0.18(-1.68%)
Sep 23, 2014 10.83 10.88 10.65 10.69 33,950 -0.15(-1.34%)
Sep 22, 2014 10.90 11.15 10.72 10.83 53,189 -0.19(-1.71%)
Sep 19, 2014 10.83 11.01 10.70 11.02 99,712 +0.18(+1.66%)
Sep 18, 2014 10.93 10.94 10.18 10.84 45,717 -0.07(-0.63%)
Sep 17, 2014 10.85 10.99 10.73 10.91 50,673 -0.05(-0.47%)
Sep 16, 2014 10.78 11.03 10.58 10.96 28,513 +0.19(+1.75%)
Sep 15, 2014 10.81 10.84 10.71 10.77 59,873 -0.09(-0.79%)
Sep 12, 2014 10.78 10.99 10.78 10.86 40,679 -0.06(-0.55%)
Sep 11, 2014 10.83 11.01 10.46 10.92 28,930 +0.03(+0.32%)
Sep 10, 2014 10.87 10.95 10.82 10.88 95,865 +0.07(+0.63%)
Sep 09, 2014 10.77 11.00 10.68 10.81 43,819 -0.03(-0.24%)
Sep 08, 2014 11.26 11.26 10.75 10.84 201,911 -0.43(-3.80%)
Sep 05, 2014 11.28 11.31 11.08 11.27 82,390 -0.07(-0.60%)
Sep 04, 2014 11.39 11.55 11.23 11.34 67,129 -0.03(-0.23%)
Sep 03, 2014 11.70 11.70 11.22 11.36 37,789 -0.24(-2.07%)
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.