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 +0.345 (+7.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 5.477 5.618 5.401 5.439 46,280 -0.03(-0.52%)
Nov 29, 2018 5.373 5.524 5.203 5.467 119,166 +0.08(+1.58%)
Nov 28, 2018 5.297 5.411 5.259 5.382 48,740 +0.09(+1.79%)
Nov 27, 2018 5.335 5.335 5.146 5.288 67,371 -0.05(-0.89%)
Nov 26, 2018 5.505 5.524 5.297 5.335 83,564 -0.18(-3.25%)
Nov 23, 2018 5.420 5.533 5.344 5.514 31,771 +0.02(+0.34%)
Nov 21, 2018 5.496 5.496 5.496 0 +0.08(+1.39%)
Nov 20, 2018 5.420 5.514 5.269 5.420 87,746 -0.08(-1.54%)
Nov 19, 2018 5.514 5.599 5.250 5.505 34,798 -0.04(-0.68%)
Nov 16, 2018 5.580 5.665 5.335 5.543 42,044 -0.02(-0.34%)
Nov 15, 2018 5.477 5.590 5.448 5.562 30,393 +0.06(+1.03%)
Nov 14, 2018 5.571 5.694 5.467 5.505 54,887 -0.07(-1.19%)
Nov 13, 2018 5.854 5.854 5.288 5.571 226,409 -0.32(-5.45%)
Nov 12, 2018 5.817 5.977 5.675 5.892 31,685 +0.07(+1.13%)
Nov 09, 2018 5.864 5.892 5.788 5.826 38,231 -0.04(-0.64%)
Nov 08, 2018 5.798 5.902 5.741 5.864 18,300 -0.02(-0.32%)
Nov 07, 2018 5.939 5.939 5.703 5.883 46,790 +0.03(+0.48%)
Nov 06, 2018 5.694 6.138 5.513 5.854 49,405 +0.05(+0.81%)
Nov 05, 2018 5.798 6.090 5.788 5.807 58,260 +0.02(+0.33%)
Nov 02, 2018 5.826 5.949 5.760 5.788 39,290 -0.03(-0.49%)
Nov 01, 2018 6.100 6.204 5.713 5.817 70,494 -0.38(-6.10%)
Oct 31, 2018 6.109 6.260 6.090 6.194 47,451 +0.09(+1.55%)
Oct 30, 2018 5.949 6.166 5.845 6.100 86,014 +0.09(+1.57%)
Oct 29, 2018 6.034 6.062 5.724 6.005 52,681 +0.02(+0.31%)
Oct 26, 2018 5.827 6.062 5.517 5.987 98,044 +0.05(+0.79%)
Oct 25, 2018 5.264 6.080 5.264 5.940 99,969 +0.59(+11.05%)
Oct 24, 2018 5.489 5.527 5.189 5.349 87,554 -0.16(-2.90%)
Oct 23, 2018 5.564 5.602 5.302 5.508 64,772 -0.09(-1.67%)
Oct 22, 2018 5.724 5.799 5.142 5.602 92,071 -0.10(-1.81%)
Oct 19, 2018 5.799 5.837 5.686 5.705 41,029 -0.15(-2.56%)
Oct 18, 2018 5.949 6.052 5.733 5.855 19,956 -0.08(-1.27%)
Oct 17, 2018 5.930 6.088 5.837 5.930 23,374 -0.04(-0.63%)
Oct 16, 2018 5.846 6.005 5.705 5.968 27,228 +0.11(+1.92%)
Oct 15, 2018 5.733 5.977 5.715 5.855 26,232 +0.12(+2.13%)
Oct 12, 2018 5.968 5.968 5.696 5.733 61,597 -0.17(-2.86%)
Oct 11, 2018 5.855 6.004 5.808 5.902 43,937 +0.06(+0.96%)
Oct 10, 2018 5.902 5.940 5.825 5.846 40,473 -0.04(-0.64%)
Oct 09, 2018 5.865 5.940 5.799 5.883 45,512 +0.02(+0.32%)
Oct 08, 2018 5.808 5.949 5.686 5.865 32,724 +0.05(+0.81%)
Oct 05, 2018 5.949 6.005 5.771 5.818 43,907 -0.07(-1.12%)
Oct 04, 2018 6.015 6.052 5.865 5.883 21,376 -0.02(-0.32%)
Oct 03, 2018 5.930 6.080 5.827 5.902 97,942 -0.02(-0.32%)
Oct 02, 2018 5.855 5.968 5.855 5.921 43,867 +0.06(+0.96%)
Oct 01, 2018 5.855 6.015 5.752 5.865 82,494 +0.03(+0.48%)
Sep 28, 2018 5.743 5.949 5.668 5.837 71,935 +0.08(+1.47%)
Sep 27, 2018 5.471 5.771 5.405 5.752 134,038 +0.29(+5.33%)
Sep 26, 2018 5.658 5.710 5.377 5.461 55,249 -0.20(-3.48%)
Sep 25, 2018 5.705 5.804 5.639 5.658 61,768 -0.02(-0.33%)
Sep 24, 2018 5.593 5.743 5.593 5.677 47,175 +0.07(+1.17%)
Sep 21, 2018 5.489 5.644 5.489 5.611 126,499 +0.10(+1.87%)
Sep 20, 2018 5.480 5.602 5.480 5.508 32,298 +0.06(+1.03%)
Sep 19, 2018 5.555 5.668 5.414 5.452 53,682 -0.11(-2.02%)
Sep 18, 2018 5.705 5.771 5.555 5.564 36,089 -0.12(-2.15%)
Sep 17, 2018 5.471 5.743 5.442 5.686 81,281 +0.21(+3.77%)
Sep 14, 2018 5.517 5.583 5.395 5.480 29,946 -0.05(-0.85%)
Sep 13, 2018 5.583 5.639 5.471 5.527 32,427 -0.05(-0.84%)
Sep 12, 2018 5.489 5.630 5.471 5.574 73,520 +0.09(+1.71%)
Sep 11, 2018 5.395 5.574 5.395 5.480 56,269 +0.08(+1.39%)
Sep 10, 2018 5.508 5.548 5.377 5.405 45,992 -0.10(-1.87%)
Sep 07, 2018 5.536 5.574 5.442 5.508 43,161 -0.04(-0.68%)
Sep 06, 2018 5.564 5.639 5.536 5.546 49,684 -0.08(-1.34%)
Sep 05, 2018 5.743 5.752 5.517 5.621 57,737 -0.12(-2.12%)
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.