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 (%)
Jul 31, 2012 6.219 6.488 6.219 6.320 8,817 +0.03(+0.40%)
Jul 30, 2012 6.328 6.480 6.093 6.295 14,808 -0.02(-0.27%)
Jul 27, 2012 6.295 6.311 6.101 6.311 15,491 +0.02(+0.27%)
Jul 26, 2012 6.219 6.303 6.219 6.295 2,558 +0.20(+3.31%)
Jul 25, 2012 6.337 6.337 6.093 6.093 8,779 -0.19(-3.07%)
Jul 24, 2012 6.320 6.454 6.169 6.286 11,807 -0.17(-2.60%)
Jul 23, 2012 6.278 6.530 6.278 6.454 13,369 +0.08(+1.19%)
Jul 20, 2012 6.547 6.547 6.295 6.379 23,834 -0.20(-3.07%)
Jul 19, 2012 6.723 6.723 6.547 6.580 6,752 -0.14(-2.13%)
Jul 18, 2012 6.698 6.723 6.606 6.723 3,887 +0.02(+0.25%)
Jul 17, 2012 6.572 6.715 6.572 6.706 9,422 +0.19(+2.97%)
Jul 16, 2012 6.681 6.681 6.513 6.513 2,426 -0.18(-2.76%)
Jul 13, 2012 6.664 6.732 6.496 6.698 16,317 +0.08(+1.14%)
Jul 12, 2012 6.681 6.698 6.572 6.622 13,273 -0.09(-1.38%)
Jul 11, 2012 6.782 6.782 6.698 6.715 18,105 -0.03(-0.37%)
Jul 10, 2012 6.765 6.765 6.589 6.740 10,817 +0.04(+0.63%)
Jul 09, 2012 6.555 6.807 6.513 6.698 16,104 +0.03(+0.50%)
Jul 06, 2012 6.648 6.723 6.311 6.664 34,753 -0.02(-0.25%)
Jul 05, 2012 6.681 6.858 6.488 6.681 11,427 -0.08(-1.24%)
Jul 03, 2012 6.673 6.765 6.555 6.765 5,700 +0.02(+0.25%)
Jul 02, 2012 6.967 6.975 6.580 6.748 74,882 -0.38(-5.31%)
Jun 29, 2012 6.412 7.127 6.265 7.127 25,543 +0.84(+13.37%)
Jun 28, 2012 6.320 6.454 6.219 6.286 8,215 -0.08(-1.19%)
Jun 27, 2012 6.202 6.379 6.185 6.362 11,393 +0.21(+3.42%)
Jun 26, 2012 6.395 6.404 6.093 6.152 23,455 -0.22(-3.43%)
Jun 25, 2012 6.379 6.488 6.160 6.370 38,429 -0.02(-0.26%)
Jun 22, 2012 6.673 6.690 6.253 6.387 516,667 -0.23(-3.43%)
Jun 21, 2012 6.656 6.723 6.320 6.614 20,173 +0.00(+0.00%)
Jun 20, 2012 6.496 7.122 6.471 6.614 70,554 +0.08(+1.29%)
Jun 19, 2012 6.723 6.723 6.269 6.530 29,911 -0.18(-2.75%)
Jun 18, 2012 6.673 6.715 6.253 6.715 25,538 +0.03(+0.38%)
Jun 15, 2012 6.631 6.706 6.463 6.690 23,204 +0.01(+0.13%)
Jun 14, 2012 6.244 6.681 6.169 6.681 12,996 +0.47(+7.58%)
Jun 13, 2012 6.328 6.597 6.118 6.211 15,112 -0.18(-2.76%)
Jun 12, 2012 6.093 6.715 6.034 6.387 13,426 +0.44(+7.34%)
Jun 11, 2012 6.723 6.723 5.925 5.950 21,451 -0.76(-11.39%)
Jun 08, 2012 6.547 6.715 6.354 6.715 5,020 +0.13(+1.91%)
Jun 07, 2012 6.597 6.698 6.043 6.589 12,347 -0.03(-0.51%)
Jun 06, 2012 5.992 6.656 5.992 6.622 11,935 +0.66(+11.14%)
Jun 05, 2012 5.698 6.059 5.572 5.958 15,503 +0.25(+4.42%)
Jun 04, 2012 5.580 5.723 5.547 5.706 21,383 +0.19(+3.51%)
Jun 01, 2012 5.774 5.950 5.505 5.513 14,908 -0.41(-6.95%)
May 31, 2012 5.975 6.009 5.563 5.925 30,478 -0.06(-0.98%)
May 30, 2012 6.118 6.152 5.967 5.984 4,954 -0.20(-3.26%)
May 29, 2012 6.143 6.194 6.093 6.185 5,139 +0.14(+2.36%)
May 25, 2012 6.000 6.185 5.925 6.043 4,119 +0.07(+1.13%)
May 24, 2012 6.211 6.211 5.942 5.975 13,429 -0.30(-4.82%)
May 23, 2012 6.606 6.606 6.009 6.278 14,523 +0.16(+2.61%)
May 22, 2012 6.547 6.547 6.017 6.118 11,049 -0.37(-5.70%)
May 21, 2012 6.135 6.488 6.026 6.488 22,421 +0.24(+3.76%)
May 18, 2012 6.261 6.303 6.043 6.253 22,493 -0.01(-0.13%)
May 17, 2012 6.337 6.639 6.261 6.261 7,035 -0.04(-0.67%)
May 16, 2012 6.564 6.832 6.261 6.303 58,584 -0.30(-4.58%)
May 15, 2012 6.631 7.017 6.572 6.606 11,264 +0.03(+0.51%)
May 14, 2012 6.765 6.992 6.572 6.572 11,897 -0.30(-4.40%)
May 11, 2012 6.908 6.908 6.723 6.875 14,905 -0.13(-1.92%)
May 10, 2012 6.706 7.093 6.580 7.009 9,853 +0.34(+5.17%)
May 09, 2012 6.765 6.950 6.589 6.664 21,577 -0.13(-1.98%)
May 08, 2012 6.723 6.959 6.480 6.799 14,666 +0.09(+1.38%)
May 07, 2012 6.933 7.134 6.513 6.706 25,472 -0.13(-1.85%)
May 04, 2012 7.026 7.227 6.639 6.832 20,117 -0.29(-4.13%)
May 03, 2012 6.959 7.387 6.748 7.127 46,333 +0.43(+6.40%)
May 02, 2012 6.866 7.043 6.547 6.698 34,376 -0.11(-1.60%)
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.