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 (%)
Aug 31, 2012 6.244 6.471 6.211 6.454 43,324 +0.27(+4.35%)
Aug 30, 2012 6.370 6.370 6.185 6.185 12,505 -0.24(-3.66%)
Aug 29, 2012 6.395 6.421 6.185 6.421 9,100 +0.09(+1.46%)
Aug 27, 2012 6.362 6.362 6.303 6.328 45,426 -0.07(-1.05%)
Aug 24, 2012 6.261 6.421 6.169 6.395 13,686 +0.13(+2.15%)
Aug 23, 2012 6.438 6.438 6.135 6.261 123,840 -0.18(-2.87%)
Aug 22, 2012 6.395 6.639 6.135 6.446 65,799 -0.18(-2.79%)
Aug 21, 2012 6.538 6.631 6.349 6.631 10,036 +0.09(+1.41%)
Aug 20, 2012 6.572 6.572 6.395 6.538 5,659 -0.08(-1.27%)
Aug 17, 2012 6.606 6.790 6.320 6.622 21,389 -0.02(-0.25%)
Aug 16, 2012 6.538 6.639 6.303 6.639 5,502 +0.07(+1.02%)
Aug 15, 2012 6.471 6.656 6.438 6.572 14,877 +0.17(+2.62%)
Aug 14, 2012 6.471 6.522 6.244 6.404 5,204 -0.05(-0.78%)
Aug 13, 2012 6.513 6.513 6.093 6.454 29,112 -0.10(-1.54%)
Aug 10, 2012 6.706 6.706 6.515 6.555 10,160 +0.03(+0.39%)
Aug 09, 2012 6.303 6.925 6.303 6.530 26,619 +0.19(+3.05%)
Aug 08, 2012 6.143 6.543 6.101 6.337 27,460 -0.28(-4.19%)
Aug 07, 2012 6.690 7.118 6.523 6.614 70,336 -0.02(-0.25%)
Aug 06, 2012 6.681 6.942 6.505 6.631 36,579 -0.02(-0.25%)
Aug 03, 2012 7.354 7.354 6.564 6.648 61,867 +0.09(+1.41%)
Aug 02, 2012 6.622 6.622 6.353 6.555 21,312 -0.05(-0.76%)
Aug 01, 2012 6.530 6.681 6.530 6.606 29,270 +0.29(+4.52%)
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%)
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.