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

Hallador Energy Company (NQ: HNRG )

5.170 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2022 4.920 5.120 4.700 4.820 361,500 +0.02(+0.42%)
May 27, 2022 4.450 4.900 4.350 4.800 385,663 +0.36(+8.11%)
May 26, 2022 4.490 4.650 4.440 4.440 208,353 +0.00(+0.00%)
May 25, 2022 4.170 4.480 4.160 4.440 336,663 +0.16(+3.62%)
May 24, 2022 4.420 4.490 3.970 4.285 694,840 -0.29(-6.24%)
May 23, 2022 4.250 4.650 4.210 4.570 232,050 +0.31(+7.28%)
May 20, 2022 4.220 4.290 4.100 4.260 255,804 +0.02(+0.47%)
May 19, 2022 4.050 4.380 4.050 4.240 211,166 +0.12(+2.91%)
May 18, 2022 4.380 4.430 4.060 4.120 177,016 -0.20(-4.63%)
May 17, 2022 4.400 4.530 4.300 4.320 166,028 -0.08(-1.82%)
May 16, 2022 4.360 4.500 4.000 4.400 109,672 +0.08(+1.85%)
May 13, 2022 4.150 4.400 4.150 4.320 206,688 +0.21(+5.11%)
May 12, 2022 4.240 4.253 4.000 4.110 218,525 -0.22(-5.08%)
May 11, 2022 4.320 4.540 4.270 4.330 135,130 +0.02(+0.46%)
May 10, 2022 4.130 4.415 4.130 4.310 257,414 +0.18(+4.36%)
May 09, 2022 4.160 4.187 3.960 4.130 400,110 -0.16(-3.73%)
May 06, 2022 4.350 4.420 4.200 4.290 129,186 -0.07(-1.61%)
May 05, 2022 4.550 4.639 4.175 4.360 284,453 -0.12(-2.68%)
May 04, 2022 4.420 4.560 4.260 4.480 208,158 +0.10(+2.28%)
May 03, 2022 4.270 4.470 4.180 4.380 185,064 +0.10(+2.34%)
May 02, 2022 4.240 4.330 4.080 4.280 355,314 +0.02(+0.47%)
Apr 29, 2022 4.310 4.470 4.211 4.260 205,241 -0.05(-1.16%)
Apr 28, 2022 4.390 4.480 4.000 4.310 246,831 -0.06(-1.37%)
Apr 27, 2022 4.300 4.540 4.224 4.370 262,634 +0.12(+2.82%)
Apr 26, 2022 3.990 4.535 3.930 4.250 643,508 +0.29(+7.32%)
Apr 25, 2022 3.980 4.065 3.720 3.960 898,827 -0.18(-4.35%)
Apr 22, 2022 4.260 4.350 4.040 4.140 959,604 -0.04(-0.96%)
Apr 21, 2022 4.540 4.750 4.110 4.180 845,132 -0.33(-7.32%)
Apr 20, 2022 5.010 5.320 4.400 4.510 1,798,088 -0.56(-11.05%)
Apr 19, 2022 5.380 5.380 4.920 5.070 1,097,468 -0.36(-6.63%)
Apr 18, 2022 5.250 6.170 4.820 5.430 3,920,701 +0.21(+4.02%)
Apr 14, 2022 5.000 5.650 4.670 5.220 3,298,754 +0.18(+3.57%)
Apr 13, 2022 4.290 5.300 4.280 5.040 7,539,056 +1.01(+25.06%)
Apr 12, 2022 3.790 4.190 3.790 4.030 238,169 +0.23(+6.05%)
Apr 11, 2022 3.870 3.870 3.600 3.800 212,640 -0.14(-3.55%)
Apr 08, 2022 3.920 4.140 3.870 3.940 267,456 +0.07(+1.81%)
Apr 07, 2022 3.580 3.900 3.540 3.870 309,199 +0.28(+7.80%)
Apr 06, 2022 3.370 3.610 3.360 3.590 168,426 +0.16(+4.66%)
Apr 05, 2022 3.450 3.640 3.400 3.430 167,060 +0.02(+0.59%)
Apr 04, 2022 3.450 3.490 3.300 3.410 241,278 -0.04(-1.16%)
Apr 01, 2022 3.480 3.620 3.430 3.450 140,091 -0.05(-1.43%)
Mar 31, 2022 3.420 3.550 3.370 3.500 147,618 +0.08(+2.34%)
Mar 30, 2022 3.430 3.540 3.400 3.420 208,298 -0.02(-0.58%)
Mar 29, 2022 3.620 3.620 3.314 3.440 484,265 -0.48(-12.24%)
Mar 28, 2022 4.070 4.070 3.840 3.920 227,922 -0.15(-3.69%)
Mar 25, 2022 3.960 4.090 3.843 4.070 337,592 +0.08(+2.01%)
Mar 24, 2022 4.100 4.120 3.895 3.990 188,825 -0.03(-0.75%)
Mar 23, 2022 3.810 4.080 3.781 4.020 224,091 +0.25(+6.63%)
Mar 22, 2022 3.770 3.840 3.658 3.770 246,036 +0.03(+0.80%)
Mar 21, 2022 3.600 3.870 3.600 3.740 211,185 +0.09(+2.47%)
Mar 18, 2022 3.730 3.730 3.520 3.650 304,175 -0.03(-0.82%)
Mar 17, 2022 3.520 3.720 3.510 3.680 125,422 +0.19(+5.44%)
Mar 16, 2022 3.470 3.580 3.415 3.490 124,675 +0.00(+0.00%)
Mar 15, 2022 3.420 3.520 3.330 3.490 136,444 +0.08(+2.35%)
Mar 14, 2022 3.860 3.870 3.400 3.410 384,576 -0.47(-12.11%)
Mar 11, 2022 4.120 4.140 3.870 3.880 200,298 -0.26(-6.28%)
Mar 10, 2022 3.890 4.150 3.890 4.140 329,631 +0.26(+6.70%)
Mar 09, 2022 3.900 3.930 3.710 3.880 205,100 -0.04(-1.02%)
Mar 08, 2022 3.660 4.080 3.645 3.920 404,489 +0.31(+8.59%)
Mar 07, 2022 4.170 4.290 3.250 3.610 922,205 -0.55(-13.22%)
Mar 04, 2022 4.140 4.430 4.090 4.160 750,664 -0.01(-0.24%)
Mar 03, 2022 4.050 4.180 3.870 4.170 574,800 +0.18(+4.51%)
Mar 02, 2022 3.750 4.059 3.750 3.990 405,925 +0.32(+8.72%)
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.