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

Hallador Energy Company (NQ: HNRG )

4.820 -0.020 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 3.290 3.530 3.220 3.430 323,975 -0.06(-1.72%)
Feb 25, 2022 3.310 3.550 3.310 3.490 143,183 +0.19(+5.76%)
Feb 24, 2022 3.420 3.420 3.200 3.300 199,539 -0.12(-3.51%)
Feb 23, 2022 3.480 3.650 3.380 3.420 168,340 -0.02(-0.73%)
Feb 22, 2022 3.620 3.790 3.330 3.445 553,237 -0.15(-4.04%)
Feb 18, 2022 3.590 0 +0.34(+10.46%)
Feb 17, 2022 3.280 3.400 3.130 3.250 535,710 +0.00(+0.00%)
Feb 16, 2022 3.100 3.330 3.100 3.250 422,048 +0.12(+3.83%)
Feb 15, 2022 2.990 3.140 2.834 3.130 358,291 +0.24(+8.30%)
Feb 14, 2022 2.890 2.970 2.800 2.890 402,805 +0.00(+0.00%)
Feb 11, 2022 2.680 2.920 2.650 2.890 436,768 +0.17(+6.25%)
Feb 10, 2022 2.660 2.830 2.629 2.720 366,175 +0.08(+3.03%)
Feb 09, 2022 2.500 2.640 2.457 2.640 160,108 +0.15(+6.02%)
Feb 08, 2022 2.380 2.560 2.320 2.490 285,255 +0.07(+2.89%)
Feb 07, 2022 2.450 2.460 2.330 2.420 627,667 -0.03(-1.22%)
Feb 04, 2022 2.430 2.490 2.360 2.450 671,169 +0.02(+0.82%)
Feb 03, 2022 2.400 2.430 106,934 -0.02(-0.82%)
Feb 02, 2022 2.450 2.500 2.430 2.450 83,007 +0.00(+0.00%)
Feb 01, 2022 2.430 2.530 2.360 2.450 149,654 +0.03(+1.24%)
Jan 31, 2022 2.440 2.420 77,442 -0.03(-1.22%)
Jan 28, 2022 2.587 2.587 2.340 2.450 135,722 +0.02(+0.82%)
Jan 27, 2022 2.490 2.510 2.350 2.430 140,395 -0.01(-0.41%)
Jan 26, 2022 2.540 2.620 2.320 2.440 112,914 -0.03(-1.21%)
Jan 25, 2022 2.380 2.560 2.220 2.470 185,568 +0.09(+3.78%)
Jan 24, 2022 2.380 2.410 2.196 2.380 141,521 -0.03(-1.24%)
Jan 21, 2022 2.450 2.550 2.330 2.410 150,467 -0.10(-3.98%)
Jan 20, 2022 2.630 2.686 2.500 2.510 139,421 -0.11(-4.20%)
Jan 19, 2022 2.690 2.740 2.560 2.620 129,608 -0.06(-2.24%)
Jan 18, 2022 2.750 2.840 2.650 2.680 130,496 -0.07(-2.55%)
Jan 14, 2022 2.750 0 +0.08(+3.00%)
Jan 13, 2022 2.750 2.830 2.610 2.670 191,140 -0.06(-2.20%)
Jan 12, 2022 2.570 2.750 2.520 2.730 227,991 +0.20(+7.91%)
Jan 11, 2022 2.460 2.560 2.423 2.530 153,326 +0.05(+2.02%)
Jan 10, 2022 2.540 2.540 2.380 2.480 65,158 -0.06(-2.36%)
Jan 07, 2022 2.550 2.580 2.450 2.540 78,949 +0.07(+2.83%)
Jan 06, 2022 2.430 2.490 2.320 2.470 51,202 +0.06(+2.49%)
Jan 05, 2022 2.540 2.620 2.350 2.410 193,983 -0.14(-5.49%)
Jan 04, 2022 2.690 2.700 2.510 2.550 302,201 -0.10(-3.77%)
Jan 03, 2022 2.460 2.660 2.410 2.650 169,253 +0.19(+7.72%)
Dec 31, 2021 2.320 2.470 2.320 2.460 142,535 +0.05(+2.07%)
Dec 30, 2021 2.370 2.480 2.340 2.410 132,913 +0.02(+0.84%)
Dec 29, 2021 2.400 2.480 2.345 2.390 109,900 -0.02(-0.83%)
Dec 28, 2021 2.370 2.450 2.370 2.410 93,654 +0.00(+0.00%)
Dec 27, 2021 2.440 2.440 2.335 2.410 111,454 -0.01(-0.41%)
Dec 23, 2021 2.512 2.512 2.320 2.420 79,514 +0.06(+2.54%)
Dec 22, 2021 2.330 2.390 2.270 2.360 126,639 +0.05(+2.16%)
Dec 21, 2021 2.250 2.390 2.152 2.310 250,908 +0.09(+4.05%)
Dec 20, 2021 2.240 2.240 2.100 2.220 135,951 +0.01(+0.45%)
Dec 17, 2021 2.170 2.250 2.074 2.210 121,021 +0.04(+1.84%)
Dec 16, 2021 2.240 2.310 2.130 2.170 166,277 -0.04(-1.81%)
Dec 15, 2021 2.170 2.240 2.060 2.210 248,081 +0.01(+0.45%)
Dec 14, 2021 2.180 2.330 2.150 2.200 121,856 -0.04(-1.79%)
Dec 13, 2021 2.330 2.370 2.200 2.240 279,596 -0.11(-4.68%)
Dec 10, 2021 2.370 2.410 2.280 2.350 58,695 -0.03(-1.26%)
Dec 09, 2021 2.450 2.450 2.350 2.380 77,786 -0.04(-1.65%)
Dec 08, 2021 2.430 2.465 2.360 2.420 57,559 +0.02(+0.83%)
Dec 07, 2021 2.450 2.530 2.390 2.400 69,532 -0.03(-1.23%)
Dec 06, 2021 2.360 2.500 2.300 2.430 114,766 +0.07(+2.97%)
Dec 03, 2021 2.480 2.540 2.310 2.360 131,042 -0.09(-3.67%)
Dec 02, 2021 2.380 2.500 2.340 2.450 103,855 +0.10(+4.26%)
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.