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

Hallador Energy Company (NQ: HNRG )

5.470 +0.370 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 30, 2015 9.747 9.885 9.609 9.773 66,032 -0.09(-0.96%)
Jan 29, 2015 9.781 9.902 9.618 9.868 67,383 +0.06(+0.62%)
Jan 28, 2015 9.747 9.842 9.437 9.807 73,619 +0.09(+0.98%)
Jan 27, 2015 9.850 9.876 9.618 9.712 73,638 -0.14(-1.39%)
Jan 26, 2015 9.678 9.876 9.523 9.850 62,932 +0.17(+1.77%)
Jan 23, 2015 9.523 9.867 9.453 9.678 94,506 +0.15(+1.62%)
Jan 22, 2015 9.489 9.571 9.395 9.523 77,207 +0.06(+0.64%)
Jan 21, 2015 9.420 9.790 9.412 9.463 83,680 +0.04(+0.46%)
Jan 20, 2015 9.566 9.566 9.373 9.420 81,535 -0.08(-0.81%)
Jan 16, 2015 9.412 9.498 9.403 9.498 123,843 +0.09(+1.00%)
Jan 15, 2015 9.446 9.700 9.279 9.403 91,711 -0.03(-0.27%)
Jan 14, 2015 9.446 9.558 9.343 9.429 80,205 -0.04(-0.45%)
Jan 13, 2015 9.446 9.622 9.343 9.472 92,340 +0.03(+0.27%)
Jan 12, 2015 9.678 9.678 9.386 9.446 199,127 -0.04(-0.45%)
Jan 09, 2015 9.481 9.566 9.380 9.489 121,564 +0.05(+0.55%)
Jan 08, 2015 9.197 9.584 9.146 9.438 220,843 +0.53(+5.98%)
Jan 07, 2015 9.103 9.197 8.802 8.905 11,792 -0.16(-1.80%)
Jan 06, 2015 9.000 9.326 9.000 9.068 21,260 -0.33(-3.47%)
Jan 05, 2015 9.489 9.549 9.300 9.395 41,183 -0.13(-1.35%)
Jan 02, 2015 9.498 9.609 9.343 9.523 16,097 +0.07(+0.73%)
Dec 31, 2014 9.532 9.455 9.455 9.455 16,302 -0.05(-0.54%)
Dec 30, 2014 9.747 9.747 9.481 9.506 15,651 -0.33(-3.32%)
Dec 29, 2014 9.833 9.841 9.731 9.833 11,046 +0.04(+0.44%)
Dec 26, 2014 9.781 9.910 9.661 9.790 11,973 +0.01(+0.09%)
Dec 24, 2014 9.669 9.781 9.781 9.781 17,001 +0.07(+0.71%)
Dec 23, 2014 9.927 9.927 9.463 9.712 23,271 -0.09(-0.88%)
Dec 22, 2014 9.979 10.25 9.764 9.798 25,958 -0.32(-3.14%)
Dec 19, 2014 9.558 10.12 9.558 10.12 40,569 +0.52(+5.46%)
Dec 18, 2014 9.489 9.601 9.317 9.592 17,477 +0.11(+1.18%)
Dec 17, 2014 8.794 9.489 8.794 9.481 22,486 +0.66(+7.50%)
Dec 16, 2014 8.656 8.957 8.656 8.819 15,654 +0.08(+0.88%)
Dec 15, 2014 8.905 8.948 8.703 8.742 26,283 -0.15(-1.74%)
Dec 12, 2014 9.017 9.189 8.888 8.897 33,105 -0.23(-2.54%)
Dec 11, 2014 9.146 9.266 9.051 9.128 118,950 -0.06(-0.65%)
Dec 10, 2014 9.343 9.352 9.128 9.189 30,106 -0.21(-2.28%)
Dec 09, 2014 9.017 9.446 9.017 9.403 20,224 +0.38(+4.19%)
Dec 08, 2014 9.317 9.326 9.017 9.025 36,865 -0.33(-3.49%)
Dec 05, 2014 9.335 9.558 9.335 9.352 18,203 +0.03(+0.37%)
Dec 04, 2014 9.601 9.601 9.317 9.317 16,850 -0.26(-2.69%)
Dec 03, 2014 9.369 9.747 9.369 9.575 20,474 +0.18(+1.92%)
Dec 02, 2014 9.317 9.773 9.317 9.395 20,483 +0.11(+1.20%)
Dec 01, 2014 9.412 10.35 9.232 9.283 23,634 -0.08(-0.83%)
Nov 28, 2014 9.961 10.25 9.352 9.360 18,481 -0.68(-6.76%)
Nov 26, 2014 9.953 10.04 10.04 10.04 10,014 +0.10(+1.04%)
Nov 25, 2014 10.20 10.20 9.936 9.936 9,581 -0.19(-1.87%)
Nov 24, 2014 10.08 10.31 10.06 10.12 10,648 +0.07(+0.68%)
Nov 21, 2014 10.45 10.45 9.961 10.06 45,154 -0.20(-1.93%)
Nov 20, 2014 10.23 10.35 10.22 10.25 26,495 -0.03(-0.25%)
Nov 19, 2014 10.22 10.43 10.13 10.28 38,819 +0.03(+0.34%)
Nov 18, 2014 10.23 10.28 10.11 10.24 15,943 -0.01(-0.08%)
Nov 17, 2014 10.30 10.36 10.18 10.25 74,474 -0.04(-0.42%)
Nov 14, 2014 10.02 10.38 9.867 10.30 38,904 +0.31(+3.10%)
Nov 13, 2014 10.30 10.30 9.970 9.987 16,017 -0.21(-2.02%)
Nov 12, 2014 9.652 10.27 9.652 10.19 24,045 +0.58(+5.98%)
Nov 11, 2014 10.50 10.50 9.584 9.618 38,438 -0.09(-0.89%)
Nov 10, 2014 10.20 10.38 9.481 9.704 74,453 -0.50(-4.88%)
Nov 07, 2014 10.20 10.35 10.00 10.20 66,703 -0.01(-0.08%)
Nov 06, 2014 10.21 10.24 9.936 10.21 37,707 +0.09(+0.85%)
Nov 05, 2014 10.22 10.22 10.10 10.12 49,523 -0.05(-0.51%)
Nov 04, 2014 10.24 10.30 10.11 10.18 16,584 -0.10(-1.00%)
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.