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

Hallador Energy Company (NQ: HNRG )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2015 4.113 3.990 3.990 3.990 268,905 -0.16(-3.80%)
Dec 30, 2015 4.156 4.305 4.086 4.148 180,452 -0.02(-0.42%)
Dec 29, 2015 4.139 4.314 4.121 4.165 161,403 +0.03(+0.63%)
Dec 28, 2015 4.393 4.419 4.060 4.139 107,415 -0.26(-5.96%)
Dec 24, 2015 4.480 4.401 4.401 4.401 39,884 -0.10(-2.14%)
Dec 23, 2015 4.568 4.664 4.375 4.498 186,261 -0.04(-0.77%)
Dec 22, 2015 4.358 4.594 4.331 4.533 90,560 +0.16(+3.60%)
Dec 21, 2015 4.673 4.681 4.340 4.375 85,934 -0.31(-6.54%)
Dec 18, 2015 4.620 4.760 4.568 4.681 104,981 +0.04(+0.94%)
Dec 17, 2015 4.716 4.716 4.489 4.638 79,803 -0.05(-1.12%)
Dec 16, 2015 4.883 4.935 4.651 4.690 78,407 -0.22(-4.46%)
Dec 15, 2015 4.891 5.005 4.821 4.909 150,347 +0.05(+1.08%)
Dec 14, 2015 4.996 4.996 4.673 4.856 116,383 -0.09(-1.77%)
Dec 11, 2015 5.075 5.119 4.856 4.944 144,655 -0.22(-4.24%)
Dec 10, 2015 5.084 5.237 5.049 5.163 58,350 +0.10(+1.90%)
Dec 09, 2015 5.110 5.346 4.918 5.066 113,981 -0.11(-2.03%)
Dec 08, 2015 5.040 5.250 5.005 5.171 59,878 +0.04(+0.68%)
Dec 07, 2015 5.276 5.320 5.031 5.136 89,632 -0.17(-3.29%)
Dec 04, 2015 5.451 5.451 5.250 5.311 110,883 -0.15(-2.72%)
Dec 03, 2015 5.679 5.749 5.390 5.460 180,520 -0.22(-3.85%)
Dec 02, 2015 5.740 5.749 5.565 5.679 65,737 -0.08(-1.37%)
Dec 01, 2015 5.898 5.950 5.688 5.758 46,533 -0.14(-2.37%)
Nov 30, 2015 5.810 6.116 5.723 5.898 131,178 +0.08(+1.35%)
Nov 27, 2015 5.871 6.003 5.714 5.819 54,370 -0.11(-1.92%)
Nov 25, 2015 5.705 5.933 5.933 5.933 146,623 +0.13(+2.26%)
Nov 24, 2015 5.793 6.046 5.775 5.801 63,452 +0.04(+0.61%)
Nov 23, 2015 5.889 6.060 5.740 5.766 60,401 -0.13(-2.23%)
Nov 20, 2015 5.801 6.108 5.705 5.898 128,679 +0.12(+2.12%)
Nov 19, 2015 5.793 5.793 5.373 5.775 145,491 -0.06(-1.05%)
Nov 18, 2015 5.548 5.846 5.513 5.836 85,664 +0.30(+5.37%)
Nov 17, 2015 5.688 5.688 5.408 5.539 64,085 -0.13(-2.31%)
Nov 16, 2015 5.408 5.705 5.338 5.670 68,729 +0.27(+5.02%)
Nov 13, 2015 5.346 5.661 5.233 5.399 269,376 +0.02(+0.33%)
Nov 12, 2015 5.259 5.451 5.145 5.381 275,394 +0.08(+1.49%)
Nov 11, 2015 5.705 5.836 5.276 5.303 228,789 -0.37(-6.48%)
Nov 10, 2015 5.548 5.688 5.163 5.670 145,432 +0.09(+1.57%)
Nov 09, 2015 5.583 5.653 5.268 5.583 129,734 +0.01(+0.16%)
Nov 06, 2015 5.364 5.574 5.250 5.574 110,050 +0.17(+3.07%)
Nov 05, 2015 5.346 5.478 5.040 5.408 73,100 +0.04(+0.82%)
Nov 04, 2015 5.381 5.486 5.224 5.364 54,634 -0.02(-0.33%)
Nov 03, 2015 5.556 5.635 5.338 5.381 74,837 -0.18(-3.30%)
Nov 02, 2015 5.294 5.679 5.294 5.565 130,808 +0.24(+4.43%)
Oct 30, 2015 5.198 5.386 5.044 5.329 161,704 +0.19(+3.75%)
Oct 29, 2015 5.451 5.465 5.031 5.136 258,896 -0.32(-5.78%)
Oct 28, 2015 5.373 5.565 5.250 5.451 165,552 +0.15(+2.81%)
Oct 27, 2015 5.285 5.472 5.216 5.303 141,828 +0.00(+0.00%)
Oct 26, 2015 5.468 5.468 5.268 5.303 89,609 -0.15(-2.71%)
Oct 23, 2015 5.529 5.563 5.407 5.450 115,233 -0.10(-1.88%)
Oct 22, 2015 5.590 5.746 5.463 5.555 114,545 -0.07(-1.24%)
Oct 21, 2015 5.520 5.650 5.368 5.624 135,201 +0.10(+1.73%)
Oct 20, 2015 5.590 5.737 5.520 5.529 64,466 -0.06(-1.09%)
Oct 19, 2015 5.685 5.959 5.450 5.590 156,260 -0.14(-2.43%)
Oct 16, 2015 6.242 6.242 5.650 5.729 133,389 -0.47(-7.57%)
Oct 15, 2015 6.033 6.302 5.955 6.198 105,790 +0.17(+2.89%)
Oct 14, 2015 6.459 6.494 6.007 6.024 64,572 -0.46(-7.10%)
Oct 13, 2015 6.163 6.485 6.068 6.485 148,343 +0.31(+5.07%)
Oct 12, 2015 6.824 6.824 6.085 6.172 73,291 -0.68(-9.90%)
Oct 09, 2015 6.754 6.902 6.615 6.850 104,207 +0.10(+1.55%)
Oct 08, 2015 6.659 6.867 6.424 6.746 69,709 +0.04(+0.65%)
Oct 07, 2015 6.711 6.780 6.424 6.702 77,134 +0.03(+0.52%)
Oct 06, 2015 6.520 6.772 6.415 6.667 115,153 +0.15(+2.27%)
Oct 05, 2015 6.233 6.537 6.146 6.520 98,765 +0.37(+6.08%)
Oct 02, 2015 5.885 6.302 5.850 6.146 205,651 +0.25(+4.28%)
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.