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

Hallador Energy Company (NQ: HNRG )

5.110 -0.100 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2010 10.03 10.03 9.429 9.774 5,784 -0.39(-3.88%)
Sep 29, 2010 9.589 10.17 9.589 10.17 11,759 +0.59(+6.14%)
Sep 28, 2010 9.850 9.850 9.329 9.581 1,324 +0.08(+0.88%)
Sep 27, 2010 10.00 10.00 9.263 9.497 1,119 -0.53(-5.28%)
Sep 24, 2010 9.337 10.03 9.337 10.03 7,458 +0.82(+8.85%)
Sep 23, 2010 9.463 9.463 9.202 9.211 2,591 -0.29(-3.09%)
Sep 22, 2010 9.623 9.774 9.076 9.505 6,872 -0.03(-0.35%)
Sep 21, 2010 9.758 9.959 9.429 9.539 6,354 -0.36(-3.65%)
Sep 20, 2010 9.572 9.900 9.362 9.900 12,847 +0.49(+5.18%)
Sep 17, 2010 9.774 9.875 9.286 9.413 23,116 -0.11(-1.15%)
Sep 15, 2010 9.051 9.547 8.614 9.522 13,814 +0.48(+5.30%)
Sep 14, 2010 9.446 9.850 8.825 9.043 22,477 -0.44(-4.61%)
Sep 13, 2010 9.177 9.480 8.765 9.480 6,838 +0.39(+4.25%)
Sep 10, 2010 9.362 9.362 9.093 9.093 2,460 -0.04(-0.46%)
Sep 09, 2010 9.278 9.278 9.034 9.135 2,836 -0.07(-0.73%)
Sep 08, 2010 9.354 9.362 8.547 9.202 23,804 -0.25(-2.67%)
Sep 07, 2010 9.623 9.833 9.396 9.455 10,186 -0.39(-3.93%)
Sep 03, 2010 9.900 9.900 9.707 9.841 3,844 +0.06(+0.60%)
Sep 02, 2010 9.160 9.961 9.102 9.782 3,706 -0.22(-2.18%)
Sep 01, 2010 9.219 10.00 8.858 10.00 17,509 +0.78(+8.48%)
Aug 31, 2010 9.455 9.455 9.018 9.219 2,504 -0.32(-3.35%)
Aug 30, 2010 9.908 9.908 9.539 9.539 6,600 -0.42(-4.22%)
Aug 27, 2010 8.841 9.959 8.656 9.959 9,861 +1.19(+13.61%)
Aug 26, 2010 9.076 9.076 8.555 8.765 5,038 -0.35(-3.87%)
Aug 25, 2010 8.564 9.118 8.530 9.118 5,816 +0.51(+5.96%)
Aug 24, 2010 9.244 9.455 8.606 8.606 18,571 -0.66(-7.16%)
Aug 23, 2010 9.446 9.665 9.244 9.270 9,222 -0.10(-1.08%)
Aug 20, 2010 9.295 9.463 9.295 9.371 9,671 -0.04(-0.45%)
Aug 19, 2010 9.984 9.984 9.244 9.413 14,790 -0.63(-6.28%)
Aug 18, 2010 9.413 10.04 9.413 10.04 4,193 +0.60(+6.32%)
Aug 17, 2010 9.345 9.446 8.820 9.446 9,810 +0.17(+1.81%)
Aug 16, 2010 8.471 9.858 8.303 9.278 12,967 +0.76(+8.98%)
Aug 13, 2010 8.673 9.992 7.992 8.513 9,982 -0.13(-1.46%)
Aug 12, 2010 8.648 8.824 8.639 8.639 2,761 -0.02(-0.19%)
Aug 11, 2010 9.312 9.379 8.522 8.656 10,102 -0.74(-7.87%)
Aug 10, 2010 10.05 10.05 9.396 9.396 3,278 -0.73(-7.22%)
Aug 09, 2010 9.244 10.77 8.967 10.13 22,501 +0.79(+8.46%)
Aug 06, 2010 9.387 9.547 8.942 9.337 4,150 -0.03(-0.27%)
Aug 05, 2010 8.337 9.681 7.580 9.362 41,039 +1.00(+11.96%)
Aug 04, 2010 9.244 9.244 7.648 8.362 5,417 +0.54(+6.87%)
Aug 03, 2010 7.564 7.933 7.564 7.824 3,163 +0.36(+4.84%)
Aug 02, 2010 7.412 7.488 7.114 7.463 9,813 +0.10(+1.37%)
Jul 30, 2010 7.522 7.522 7.059 7.362 6,857 -0.24(-3.20%)
Jul 29, 2010 7.505 7.774 7.127 7.606 14,610 +0.13(+1.80%)
Jul 28, 2010 7.782 7.782 6.950 7.471 17,908 -0.06(-0.78%)
Jul 27, 2010 7.606 8.278 6.320 7.530 13,973 -0.18(-2.40%)
Jul 26, 2010 8.791 8.791 7.438 7.715 22,988 -0.11(-1.40%)
Jul 23, 2010 7.354 7.891 7.354 7.824 4,973 +0.48(+6.52%)
Jul 22, 2010 6.942 7.345 6.933 7.345 5,145 +0.45(+6.59%)
Jul 21, 2010 6.942 6.942 6.824 6.891 4,539 -0.08(-1.09%)
Jul 20, 2010 6.564 6.967 6.320 6.967 3,017 +0.40(+6.15%)
Jul 19, 2010 6.488 6.639 6.362 6.564 11,117 +0.09(+1.43%)
Jul 16, 2010 6.429 6.950 6.303 6.471 10,178 +0.00(+0.00%)
Jul 15, 2010 6.547 6.816 6.353 6.471 6,502 -0.05(-0.77%)
Jul 14, 2010 6.706 6.908 6.395 6.522 10,699 -0.21(-3.12%)
Jul 13, 2010 6.740 6.782 6.538 6.732 21,815 +0.08(+1.26%)
Jul 12, 2010 6.849 6.849 6.639 6.648 19,308 -0.27(-3.89%)
Jul 09, 2010 6.765 6.917 6.471 6.917 4,350 -0.05(-0.72%)
Jul 08, 2010 6.917 7.043 6.719 6.967 43,843 +0.78(+12.64%)
Jul 07, 2010 6.370 6.538 5.211 6.185 33,629 -0.28(-4.29%)
Jul 06, 2010 6.522 7.085 6.463 6.463 24,854 -0.45(-6.56%)
Jul 02, 2010 7.143 7.143 6.488 6.917 19,162 -0.09(-1.32%)
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.