Skip to main content

Hallador Energy Company (NQ: HNRG )

9.110 +0.210 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 8.830 8.985 8.530 8.900 172,336 +0.06(+0.68%)
Jan 31, 2023 8.300 9.100 8.290 8.840 189,954 +0.55(+6.63%)
Jan 30, 2023 8.020 8.440 7.970 8.290 282,011 +0.13(+1.59%)
Jan 27, 2023 8.480 8.580 8.110 8.160 198,729 -0.34(-4.00%)
Jan 26, 2023 8.690 8.780 8.270 8.500 195,478 -0.14(-1.62%)
Jan 25, 2023 9.020 9.020 8.640 8.640 112,199 -0.40(-4.42%)
Jan 24, 2023 8.960 9.090 8.820 9.040 75,926 +0.05(+0.56%)
Jan 23, 2023 9.220 9.275 8.920 8.990 189,070 -0.23(-2.49%)
Jan 20, 2023 9.220 9.316 8.930 9.220 164,992 +0.03(+0.33%)
Jan 19, 2023 9.310 9.555 8.995 9.190 197,985 -0.19(-2.03%)
Jan 18, 2023 9.980 10.30 9.350 9.380 198,696 -0.52(-5.25%)
Jan 17, 2023 9.210 10.09 8.900 9.900 305,113 +0.17(+1.75%)
Jan 13, 2023 9.620 9.795 9.560 9.730 97,450 +0.04(+0.41%)
Jan 12, 2023 9.830 9.890 9.520 9.690 118,866 -0.09(-0.92%)
Jan 11, 2023 9.740 9.910 9.530 9.780 162,724 +0.03(+0.31%)
Jan 10, 2023 9.910 10.00 9.560 9.750 143,662 -0.13(-1.32%)
Jan 09, 2023 9.700 10.11 9.700 9.880 190,052 +0.27(+2.81%)
Jan 06, 2023 9.200 9.780 9.114 9.610 178,138 +0.60(+6.66%)
Jan 05, 2023 8.690 9.140 8.500 9.010 200,053 +0.17(+1.92%)
Jan 04, 2023 8.940 9.120 8.780 8.840 172,889 -0.26(-2.86%)
Jan 03, 2023 9.990 9.990 8.500 9.100 375,992 -0.89(-8.91%)
Dec 30, 2022 10.00 10.25 9.770 9.990 774,991 -0.04(-0.40%)
Dec 29, 2022 9.740 10.19 9.280 10.03 279,120 +0.12(+1.16%)
Dec 28, 2022 11.02 11.10 9.600 9.915 351,713 -1.19(-10.68%)
Dec 27, 2022 11.49 11.57 10.68 11.10 356,918 -0.20(-1.77%)
Dec 23, 2022 9.970 11.35 9.840 11.30 757,693 +1.51(+15.42%)
Dec 22, 2022 9.870 9.990 9.300 9.790 188,441 -0.02(-0.20%)
Dec 21, 2022 9.900 9.940 9.540 9.810 143,608 +0.08(+0.82%)
Dec 20, 2022 9.650 10.24 9.650 9.730 213,175 +0.12(+1.25%)
Dec 19, 2022 9.370 9.920 9.340 9.610 144,216 +0.26(+2.78%)
Dec 16, 2022 9.180 9.630 8.877 9.350 230,314 +0.08(+0.86%)
Dec 15, 2022 9.430 9.564 9.060 9.270 124,676 -0.16(-1.70%)
Dec 14, 2022 9.500 9.860 9.280 9.430 174,710 +0.06(+0.64%)
Dec 13, 2022 8.920 9.400 8.920 9.370 148,124 +0.70(+8.07%)
Dec 12, 2022 8.510 8.775 8.460 8.670 147,439 +0.15(+1.76%)
Dec 09, 2022 8.730 8.940 8.490 8.520 139,317 -0.30(-3.40%)
Dec 08, 2022 9.430 9.810 8.670 8.820 175,161 -0.48(-5.16%)
Dec 07, 2022 9.200 9.350 8.866 9.300 190,693 +0.04(+0.43%)
Dec 06, 2022 9.390 9.588 9.130 9.260 198,087 -0.19(-2.01%)
Dec 05, 2022 10.19 10.22 9.290 9.450 252,709 -0.67(-6.62%)
Dec 02, 2022 9.990 10.28 9.750 10.12 230,718 -0.08(-0.78%)
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.