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 (%)
Feb 29, 2024 7.380 7.630 7.325 7.600 620,497 +0.32(+4.40%)
Feb 28, 2024 7.310 7.350 7.150 7.280 219,144 -0.07(-0.95%)
Feb 27, 2024 7.090 7.460 7.090 7.350 249,148 +0.31(+4.40%)
Feb 26, 2024 7.120 7.120 6.850 7.040 289,532 -0.17(-2.36%)
Feb 23, 2024 7.310 7.435 7.200 7.210 209,695 -0.19(-2.57%)
Feb 22, 2024 7.470 7.650 7.330 7.400 273,828 -0.07(-0.94%)
Feb 21, 2024 7.300 7.525 7.300 7.470 198,216 +0.13(+1.77%)
Feb 20, 2024 7.480 7.500 7.260 7.340 222,726 -0.13(-1.74%)
Feb 16, 2024 7.580 7.580 7.310 7.470 220,116 +0.00(+0.00%)
Feb 15, 2024 7.380 7.523 7.320 7.470 238,393 +0.15(+2.05%)
Feb 14, 2024 7.250 7.380 7.070 7.320 188,052 +0.12(+1.67%)
Feb 13, 2024 7.570 7.570 7.149 7.200 269,706 -0.46(-6.01%)
Feb 12, 2024 7.400 7.730 7.390 7.660 270,080 +0.23(+3.10%)
Feb 09, 2024 7.550 7.550 7.230 7.430 191,041 -0.13(-1.72%)
Feb 08, 2024 7.350 7.620 7.190 7.560 223,772 +0.17(+2.30%)
Feb 07, 2024 7.300 7.450 7.165 7.390 385,916 +0.09(+1.23%)
Feb 06, 2024 7.650 7.660 7.260 7.300 312,141 -0.37(-4.82%)
Feb 05, 2024 8.220 8.220 7.640 7.670 392,188 -0.59(-7.14%)
Feb 02, 2024 8.850 8.850 8.260 8.260 152,765 -0.46(-5.28%)
Feb 01, 2024 8.630 8.790 8.480 8.720 233,138 +0.19(+2.23%)
Jan 31, 2024 8.960 9.030 8.510 8.530 221,098 -0.39(-4.37%)
Jan 30, 2024 8.620 8.960 8.505 8.920 244,725 +0.29(+3.36%)
Jan 29, 2024 8.870 9.100 8.610 8.630 259,433 -0.10(-1.15%)
Jan 26, 2024 8.860 8.980 8.570 8.730 275,558 -0.10(-1.13%)
Jan 25, 2024 9.180 9.200 8.750 8.830 239,399 -0.26(-2.86%)
Jan 24, 2024 8.850 9.180 8.819 9.090 340,287 +0.38(+4.36%)
Jan 23, 2024 8.770 8.800 8.690 8.710 180,878 -0.05(-0.57%)
Jan 22, 2024 8.900 8.973 8.740 8.760 203,770 -0.13(-1.46%)
Jan 19, 2024 8.750 9.055 8.680 8.890 208,574 +0.16(+1.83%)
Jan 18, 2024 8.420 8.790 8.340 8.730 276,001 +0.31(+3.68%)
Jan 17, 2024 8.080 8.440 7.950 8.420 339,754 +0.24(+2.93%)
Jan 16, 2024 8.270 8.340 8.100 8.180 347,690 -0.23(-2.73%)
Jan 12, 2024 8.490 8.680 8.240 8.410 259,617 +0.02(+0.24%)
Jan 11, 2024 8.560 8.590 8.175 8.390 419,434 -0.18(-2.10%)
Jan 10, 2024 8.790 8.790 8.470 8.570 396,593 -0.23(-2.61%)
Jan 09, 2024 8.910 9.080 8.703 8.800 587,353 -0.10(-1.12%)
Jan 08, 2024 9.190 9.190 8.700 8.900 416,914 -0.38(-4.09%)
Jan 05, 2024 9.420 9.530 9.260 9.280 276,972 -0.17(-1.80%)
Jan 04, 2024 9.370 9.750 9.360 9.450 486,137 +0.21(+2.27%)
Jan 03, 2024 9.210 9.350 8.970 9.240 446,824 +0.04(+0.38%)
Jan 02, 2024 9.000 9.550 8.990 9.205 831,373 +0.37(+4.13%)
Dec 29, 2023 8.930 8.960 8.730 8.840 1,233,650 -0.11(-1.23%)
Dec 28, 2023 8.990 9.000 8.810 8.950 386,549 -0.06(-0.61%)
Dec 27, 2023 8.970 9.130 8.960 9.005 339,794 +0.02(+0.17%)
Dec 26, 2023 9.150 9.200 8.900 8.990 280,744 -0.11(-1.21%)
Dec 22, 2023 9.150 9.200 8.780 9.100 827,939 -0.12(-1.30%)
Dec 21, 2023 9.070 9.355 9.070 9.220 534,256 +0.16(+1.71%)
Dec 20, 2023 9.350 9.650 9.030 9.065 578,912 -0.26(-2.74%)
Dec 19, 2023 9.400 9.520 9.140 9.320 873,467 -0.03(-0.32%)
Dec 18, 2023 10.10 10.22 9.310 9.350 1,076,898 -0.70(-6.97%)
Dec 15, 2023 10.85 10.93 9.970 10.05 542,943 -0.72(-6.69%)
Dec 14, 2023 11.00 11.38 10.73 10.77 446,032 +0.00(+0.00%)
Dec 13, 2023 10.94 11.31 10.66 10.77 880,923 -0.04(-0.42%)
Dec 12, 2023 11.17 11.17 10.69 10.81 237,759 -0.38(-3.44%)
Dec 11, 2023 11.76 11.76 11.04 11.20 286,435 -0.50(-4.27%)
Dec 08, 2023 11.73 11.93 11.65 11.70 109,653 +0.02(+0.17%)
Dec 07, 2023 11.89 11.92 11.62 11.68 202,753 -0.34(-2.83%)
Dec 06, 2023 12.14 12.60 12.00 12.02 175,720 -0.16(-1.31%)
Dec 05, 2023 11.67 12.19 11.67 12.18 210,404 +0.26(+2.18%)
Dec 04, 2023 12.92 12.92 11.89 11.92 254,553 -1.06(-8.17%)
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.