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 30, 2014 7.949 8.145 7.616 8.068 115,331 +0.14(+1.83%)
May 29, 2014 7.786 7.966 7.718 7.923 25,237 +0.21(+2.77%)
May 28, 2014 7.573 7.735 7.539 7.710 74,809 +0.14(+1.92%)
May 27, 2014 7.531 7.590 7.428 7.565 11,467 +0.03(+0.45%)
May 23, 2014 7.420 7.531 7.531 7.531 20,285 +0.09(+1.15%)
May 22, 2014 7.445 7.454 7.386 7.445 4,455 +0.01(+0.11%)
May 21, 2014 7.403 7.565 7.266 7.437 21,771 +0.09(+1.28%)
May 20, 2014 7.556 7.633 7.283 7.343 40,782 -0.21(-2.77%)
May 19, 2014 7.300 7.616 7.258 7.552 24,218 +0.23(+3.09%)
May 16, 2014 7.283 7.356 7.249 7.326 23,918 +0.02(+0.23%)
May 15, 2014 7.300 7.360 7.249 7.309 36,335 -0.05(-0.70%)
May 14, 2014 7.300 7.377 7.266 7.360 30,178 +0.02(+0.23%)
May 13, 2014 7.275 7.420 7.249 7.343 68,677 -0.04(-0.58%)
May 12, 2014 7.386 7.479 7.352 7.386 56,347 +0.00(+0.00%)
May 09, 2014 7.249 7.403 7.249 7.386 28,920 +0.10(+1.41%)
May 08, 2014 7.377 7.377 7.177 7.283 62,365 -0.09(-1.16%)
May 07, 2014 7.377 7.514 7.317 7.369 21,192 -0.03(-0.35%)
May 06, 2014 7.735 7.735 7.360 7.394 69,290 -0.35(-4.52%)
May 05, 2014 7.684 7.804 7.684 7.744 77,859 +0.06(+0.78%)
May 02, 2014 7.710 7.974 7.633 7.684 58,968 -0.03(-0.44%)
May 01, 2014 7.838 7.957 7.599 7.718 63,664 -0.09(-1.20%)
Apr 30, 2014 7.761 7.940 7.718 7.812 94,420 +0.06(+0.77%)
Apr 29, 2014 7.821 7.846 7.727 7.752 53,974 -0.01(-0.11%)
Apr 28, 2014 7.786 7.844 7.590 7.761 67,634 +0.03(+0.44%)
Apr 25, 2014 7.812 7.888 7.642 7.727 60,262 -0.12(-1.52%)
Apr 24, 2014 7.727 7.897 7.727 7.846 55,072 +0.11(+1.43%)
Apr 23, 2014 7.803 7.803 7.710 7.735 21,474 -0.06(-0.76%)
Apr 22, 2014 7.693 7.812 7.642 7.795 71,438 +0.12(+1.55%)
Apr 21, 2014 7.523 7.718 7.493 7.676 131,607 +0.18(+2.38%)
Apr 17, 2014 7.447 7.498 7.498 7.498 52,997 +0.08(+1.15%)
Apr 16, 2014 7.302 7.464 7.226 7.413 120,270 +0.08(+1.04%)
Apr 15, 2014 7.464 7.489 7.277 7.336 30,681 -0.06(-0.80%)
Apr 14, 2014 7.370 7.497 7.370 7.396 29,684 +0.02(+0.23%)
Apr 11, 2014 7.413 7.515 7.345 7.379 27,539 -0.07(-0.91%)
Apr 10, 2014 7.523 7.548 7.421 7.447 35,709 -0.03(-0.34%)
Apr 09, 2014 7.472 7.507 7.311 7.472 81,922 +0.04(+0.57%)
Apr 08, 2014 7.260 7.464 7.251 7.430 89,721 +0.20(+2.82%)
Apr 07, 2014 7.217 7.260 7.217 7.226 38,265 +0.00(+0.00%)
Apr 04, 2014 7.455 7.506 7.217 7.226 30,670 -0.15(-2.07%)
Apr 03, 2014 7.557 7.557 7.326 7.379 164,516 +0.03(+0.46%)
Apr 02, 2014 7.234 7.353 7.234 7.345 85,461 +0.09(+1.29%)
Apr 01, 2014 7.277 7.340 7.217 7.251 33,207 -0.01(-0.12%)
Mar 31, 2014 7.260 7.302 7.243 7.260 46,239 +0.02(+0.23%)
Mar 28, 2014 7.217 7.395 7.217 7.243 16,200 +0.01(+0.12%)
Mar 27, 2014 7.183 7.268 7.149 7.234 17,008 +0.08(+1.19%)
Mar 26, 2014 7.481 7.498 7.141 7.149 40,952 -0.26(-3.55%)
Mar 25, 2014 7.400 7.498 7.285 7.413 14,314 +0.08(+1.16%)
Mar 24, 2014 7.413 7.413 7.288 7.328 29,405 -0.09(-1.26%)
Mar 21, 2014 7.400 7.438 7.226 7.421 96,065 +0.07(+0.92%)
Mar 20, 2014 7.268 7.438 7.268 7.353 124,732 +0.00(+0.00%)
Mar 19, 2014 7.217 7.402 7.166 7.353 84,278 +0.09(+1.29%)
Mar 18, 2014 7.175 7.302 7.175 7.260 22,974 +0.13(+1.79%)
Mar 17, 2014 7.319 7.336 7.073 7.132 28,377 -0.08(-1.06%)
Mar 14, 2014 7.175 7.336 7.149 7.209 14,742 -0.02(-0.23%)
Mar 13, 2014 7.489 7.489 6.980 7.226 39,032 -0.26(-3.51%)
Mar 12, 2014 7.362 7.548 7.315 7.489 19,068 +0.07(+0.92%)
Mar 11, 2014 7.633 7.633 7.378 7.421 39,724 -0.21(-2.78%)
Mar 10, 2014 7.125 7.633 7.125 7.633 61,752 +0.13(+1.70%)
Mar 07, 2014 7.166 7.565 7.039 7.506 74,068 +0.31(+4.37%)
Mar 06, 2014 6.988 7.192 6.988 7.192 29,355 +0.22(+3.17%)
Mar 05, 2014 6.954 6.988 6.920 6.971 24,768 -0.03(-0.48%)
Mar 04, 2014 6.920 7.005 6.903 7.005 50,315 +0.14(+1.98%)
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.