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

Hallador Energy Company (NQ: HNRG )

5.640 +0.540 (+10.59%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 7, 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 (%)
May 29, 2015 7.350 7.532 7.221 7.350 223,512 -0.09(-1.16%)
May 28, 2015 7.956 8.094 7.264 7.437 341,248 -0.67(-8.22%)
May 27, 2015 7.861 8.137 7.843 8.103 130,310 +0.25(+3.19%)
May 26, 2015 8.302 8.328 7.783 7.852 150,510 -0.48(-5.71%)
May 22, 2015 8.639 8.328 8.328 8.328 92,512 -0.28(-3.22%)
May 21, 2015 8.751 8.781 8.587 8.604 48,178 -0.12(-1.39%)
May 20, 2015 8.665 8.751 8.492 8.725 46,415 -0.01(-0.10%)
May 19, 2015 8.803 8.829 8.675 8.734 63,858 -0.05(-0.59%)
May 18, 2015 8.561 8.872 8.440 8.786 113,667 +0.22(+2.52%)
May 15, 2015 8.699 8.699 8.561 8.570 39,543 -0.17(-1.98%)
May 14, 2015 8.682 8.820 8.617 8.743 108,913 +0.06(+0.70%)
May 13, 2015 8.941 8.941 8.561 8.682 161,370 -0.31(-3.46%)
May 12, 2015 8.838 9.106 8.613 8.993 155,264 +0.03(+0.29%)
May 11, 2015 9.486 9.486 8.881 8.967 141,814 -0.69(-7.16%)
May 08, 2015 9.945 9.945 9.564 9.659 60,639 -0.18(-1.85%)
May 07, 2015 9.824 9.936 9.504 9.841 90,492 +0.04(+0.44%)
May 06, 2015 9.564 9.858 9.564 9.798 83,995 +0.18(+1.89%)
May 05, 2015 10.06 10.09 9.521 9.616 94,735 -0.35(-3.47%)
May 04, 2015 10.38 10.38 9.858 9.962 123,671 +0.03(+0.26%)
May 01, 2015 9.910 10.03 9.815 9.936 56,033 +0.00(+0.00%)
Apr 30, 2015 10.20 10.20 9.772 9.936 69,529 -0.26(-2.54%)
Apr 29, 2015 10.05 10.26 10.05 10.20 65,521 +0.09(+0.85%)
Apr 28, 2015 10.13 10.25 10.07 10.11 57,002 +0.01(+0.09%)
Apr 27, 2015 10.17 10.34 10.08 10.10 100,128 -0.15(-1.43%)
Apr 24, 2015 10.34 10.42 10.09 10.25 51,568 -0.18(-1.74%)
Apr 23, 2015 10.36 10.51 10.35 10.43 43,766 +0.04(+0.42%)
Apr 22, 2015 10.47 10.51 10.29 10.38 38,422 -0.11(-1.07%)
Apr 21, 2015 10.21 10.51 10.17 10.50 73,385 +0.29(+2.87%)
Apr 20, 2015 10.01 10.21 10.01 10.20 39,226 +0.20(+1.98%)
Apr 17, 2015 10.34 10.44 9.954 10.01 60,857 -0.33(-3.17%)
Apr 16, 2015 10.47 10.47 10.04 10.33 130,496 -0.09(-0.91%)
Apr 15, 2015 10.34 10.45 10.06 10.43 78,084 +0.11(+1.09%)
Apr 14, 2015 10.30 10.37 10.05 10.32 74,969 +0.03(+0.34%)
Apr 13, 2015 10.08 10.33 9.997 10.28 78,351 +0.17(+1.71%)
Apr 10, 2015 9.954 10.17 9.954 10.11 111,618 +0.16(+1.56%)
Apr 09, 2015 10.30 10.32 9.911 9.954 100,195 -0.34(-3.35%)
Apr 08, 2015 10.47 10.51 10.27 10.30 86,618 -0.17(-1.65%)
Apr 07, 2015 10.26 10.54 10.22 10.47 97,862 +0.09(+0.83%)
Apr 06, 2015 10.17 10.51 10.17 10.38 103,579 +0.04(+0.42%)
Apr 02, 2015 10.38 10.34 10.34 10.34 45,370 -0.04(-0.42%)
Apr 01, 2015 10.05 10.38 9.928 10.38 34,486 +0.31(+3.08%)
Mar 31, 2015 10.29 10.29 9.816 10.07 70,817 -0.34(-3.23%)
Mar 30, 2015 10.43 10.43 10.14 10.41 52,444 -0.01(-0.08%)
Mar 27, 2015 10.45 10.45 10.26 10.42 43,133 -0.09(-0.82%)
Mar 26, 2015 10.35 10.55 10.34 10.51 86,236 +0.20(+1.92%)
Mar 25, 2015 10.42 10.42 10.20 10.31 54,126 -0.09(-0.91%)
Mar 24, 2015 10.27 10.44 10.26 10.40 53,578 +0.10(+1.00%)
Mar 23, 2015 10.04 10.43 9.859 10.30 76,546 +0.26(+2.57%)
Mar 20, 2015 10.18 10.28 9.790 10.04 177,016 -0.10(-1.02%)
Mar 19, 2015 10.41 10.52 9.885 10.14 100,674 -0.40(-3.76%)
Mar 18, 2015 10.44 10.94 9.799 10.54 373,001 -0.22(-2.08%)
Mar 17, 2015 10.98 10.98 10.68 10.76 61,199 -0.22(-2.04%)
Mar 16, 2015 10.89 11.15 10.87 10.99 98,503 +0.11(+1.03%)
Mar 13, 2015 10.72 10.90 10.58 10.88 104,806 +0.19(+1.77%)
Mar 12, 2015 10.63 10.76 10.54 10.69 137,146 +0.14(+1.31%)
Mar 11, 2015 10.59 10.94 10.46 10.55 280,704 +0.02(+0.16%)
Mar 10, 2015 10.60 10.64 9.928 10.53 255,679 -0.07(-0.65%)
Mar 09, 2015 10.99 11.07 10.58 10.60 314,880 -0.26(-2.38%)
Mar 06, 2015 10.88 10.95 10.79 10.86 34,037 -0.09(-0.79%)
Mar 05, 2015 10.86 10.99 10.86 10.94 35,116 +0.03(+0.24%)
Mar 04, 2015 10.91 10.94 10.60 10.92 56,165 +0.03(+0.32%)
Mar 03, 2015 10.86 10.94 10.63 10.88 71,128 +0.02(+0.16%)
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.