Skip to main content

Hallador Energy Company (NQ: HNRG )

10.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 10.53 10.84 10.04 10.44 618,322 -0.18(-1.69%)
Nov 07, 2024 10.35 10.86 10.01 10.62 777,244 +0.34(+3.31%)
Nov 06, 2024 9.660 10.35 9.574 10.28 956,841 +1.28(+14.22%)
Nov 05, 2024 8.920 9.220 8.915 9.000 493,317 +0.11(+1.18%)
Nov 04, 2024 9.230 9.450 8.130 8.895 637,314 -0.80(-8.30%)
Nov 01, 2024 9.980 10.10 9.460 9.700 478,986 -0.23(-2.32%)
Oct 31, 2024 10.06 10.31 9.851 9.930 631,542 -0.22(-2.17%)
Oct 30, 2024 10.46 10.69 10.11 10.15 327,744 -0.28(-2.68%)
Oct 29, 2024 10.38 10.72 10.12 10.43 338,373 +0.00(+0.00%)
Oct 28, 2024 10.30 10.58 10.00 10.43 417,075 +0.14(+1.36%)
Oct 25, 2024 9.720 10.45 9.720 10.29 557,499 +0.71(+7.41%)
Oct 24, 2024 9.580 9.670 8.820 9.580 664,738 +0.10(+1.05%)
Oct 23, 2024 9.600 9.840 9.330 9.480 308,431 -0.23(-2.37%)
Oct 22, 2024 9.960 10.18 9.680 9.710 285,000 -0.22(-2.22%)
Oct 21, 2024 10.34 10.34 9.810 9.930 250,078 -0.36(-3.50%)
Oct 18, 2024 10.11 10.35 9.860 10.29 392,885 +0.26(+2.59%)
Oct 17, 2024 10.43 10.44 9.810 10.03 391,491 -0.45(-4.29%)
Oct 16, 2024 10.20 10.80 10.10 10.48 621,766 +0.39(+3.87%)
Oct 15, 2024 9.910 10.44 9.710 10.09 538,587 +0.05(+0.50%)
Oct 14, 2024 10.40 10.55 9.950 10.04 316,101 -0.35(-3.37%)
Oct 11, 2024 9.860 10.53 9.830 10.39 403,818 +0.52(+5.27%)
Oct 10, 2024 9.830 10.05 9.550 9.870 220,498 -0.01(-0.10%)
Oct 09, 2024 9.820 9.940 9.635 9.880 220,614 -0.05(-0.50%)
Oct 08, 2024 9.800 10.23 9.610 9.930 437,821 -0.06(-0.60%)
Oct 07, 2024 10.64 10.72 9.810 9.990 641,551 -0.60(-5.67%)
Oct 04, 2024 9.920 10.87 9.850 10.59 995,431 +0.84(+8.62%)
Oct 03, 2024 9.480 10.15 9.337 9.750 399,595 +0.18(+1.88%)
Oct 02, 2024 9.780 9.820 9.500 9.570 398,733 -0.13(-1.34%)
Oct 01, 2024 9.400 9.880 9.270 9.700 477,997 +0.27(+2.86%)
Sep 30, 2024 9.610 9.860 9.250 9.430 837,028 -0.27(-2.78%)
Sep 27, 2024 8.880 9.955 8.610 9.700 1,231,972 +0.90(+10.23%)
Sep 26, 2024 8.920 9.200 8.430 8.800 824,682 -0.06(-0.68%)
Sep 25, 2024 7.450 9.090 7.420 8.860 1,418,876 +1.42(+19.09%)
Sep 24, 2024 7.020 7.580 6.980 7.440 551,304 +0.45(+6.44%)
Sep 23, 2024 6.960 7.095 6.822 6.990 225,082 +0.11(+1.60%)
Sep 20, 2024 6.630 7.145 6.610 6.880 781,706 +0.17(+2.53%)
Sep 19, 2024 6.720 6.801 6.540 6.710 251,449 +0.20(+3.07%)
Sep 18, 2024 6.560 6.800 6.338 6.510 267,922 +0.07(+1.09%)
Sep 17, 2024 6.420 6.750 6.400 6.440 198,980 +0.04(+0.63%)
Sep 16, 2024 6.450 6.480 6.320 6.400 173,672 +0.01(+0.16%)
Sep 13, 2024 6.470 6.530 6.200 6.390 286,050 +0.00(+0.00%)
Sep 12, 2024 6.200 6.520 6.200 6.390 207,789 +0.27(+4.41%)
Sep 11, 2024 6.110 6.190 5.920 6.120 243,469 -0.06(-0.97%)
Sep 10, 2024 5.920 6.309 5.920 6.180 252,264 +0.25(+4.22%)
Sep 09, 2024 5.880 6.085 5.760 5.930 283,818 +0.08(+1.37%)
Sep 06, 2024 6.260 6.300 5.810 5.850 430,875 -0.42(-6.70%)
Sep 05, 2024 6.410 6.410 6.245 6.270 272,598 -0.06(-0.95%)
Sep 04, 2024 6.460 6.660 6.260 6.330 170,847 -0.14(-2.16%)
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.