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

Hallador Energy Company (NQ: HNRG )

6.050 -0.020 (-0.33%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 20, 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 (%)
May 17, 2024 5.840 6.190 5.680 6.070 440,764 +0.23(+3.94%)
May 16, 2024 6.030 6.030 5.820 5.840 230,788 -0.20(-3.31%)
May 15, 2024 6.080 6.190 5.950 6.040 355,556 -0.01(-0.17%)
May 14, 2024 6.460 6.530 6.020 6.050 901,519 -0.35(-5.47%)
May 13, 2024 6.280 6.600 6.130 6.400 469,310 +0.13(+2.07%)
May 10, 2024 6.200 6.560 6.110 6.270 547,455 +0.08(+1.29%)
May 09, 2024 5.770 6.460 5.632 6.190 620,859 +0.46(+8.03%)
May 08, 2024 5.420 5.750 5.320 5.730 311,790 +0.26(+4.75%)
May 07, 2024 5.100 5.992 5.090 5.470 759,967 +0.37(+7.25%)
May 06, 2024 5.220 5.540 5.070 5.100 356,861 -0.07(-1.35%)
May 03, 2024 5.170 5.250 5.090 5.170 245,982 +0.05(+0.98%)
May 02, 2024 5.130 5.320 5.100 5.120 175,914 +0.02(+0.39%)
May 01, 2024 5.130 5.240 5.030 5.100 255,486 -0.01(-0.20%)
Apr 30, 2024 5.180 5.210 5.000 5.110 304,356 -0.10(-1.92%)
Apr 29, 2024 5.280 5.320 5.160 5.210 474,062 +0.04(+0.77%)
Apr 26, 2024 4.830 5.290 4.808 5.170 349,804 +0.34(+7.15%)
Apr 25, 2024 4.810 4.840 4.590 4.825 188,021 +0.00(+0.10%)
Apr 24, 2024 4.790 4.960 4.720 4.820 244,285 -0.02(-0.41%)
Apr 23, 2024 4.960 4.960 4.725 4.840 262,693 -0.15(-2.91%)
Apr 22, 2024 4.800 5.110 4.700 4.985 337,542 +0.17(+3.42%)
Apr 19, 2024 4.600 4.860 4.595 4.820 252,672 +0.22(+4.78%)
Apr 18, 2024 4.510 4.600 4.332 4.600 238,629 +0.09(+2.00%)
Apr 17, 2024 4.580 4.872 4.480 4.510 240,130 -0.05(-1.10%)
Apr 16, 2024 4.500 4.600 4.450 4.560 193,697 +0.02(+0.44%)
Apr 15, 2024 4.710 4.710 4.490 4.540 247,987 -0.17(-3.61%)
Apr 12, 2024 4.770 4.980 4.680 4.710 219,172 -0.06(-1.26%)
Apr 11, 2024 4.770 4.940 4.740 4.770 228,254 -0.05(-1.04%)
Apr 10, 2024 4.840 4.840 4.630 4.820 335,449 -0.09(-1.83%)
Apr 09, 2024 4.920 4.990 4.820 4.910 229,790 -0.02(-0.41%)
Apr 08, 2024 5.080 5.200 4.870 4.930 352,429 -0.15(-2.95%)
Apr 05, 2024 4.910 5.125 4.750 5.080 412,193 +0.18(+3.67%)
Apr 04, 2024 5.130 5.200 4.870 4.900 409,625 -0.20(-3.92%)
Apr 03, 2024 4.830 5.185 4.765 5.100 417,666 +0.32(+6.81%)
Apr 02, 2024 4.760 4.900 4.726 4.775 339,774 -0.02(-0.52%)
Apr 01, 2024 5.340 5.370 4.780 4.800 450,261 -0.53(-9.94%)
Mar 28, 2024 5.220 5.500 5.220 5.330 342,611 +0.12(+2.30%)
Mar 27, 2024 5.040 5.317 4.950 5.210 538,623 +0.17(+3.37%)
Mar 26, 2024 5.110 5.600 4.970 5.040 841,284 +0.13(+2.65%)
Mar 25, 2024 5.050 5.060 4.500 4.910 778,888 -0.14(-2.77%)
Mar 22, 2024 5.410 5.410 5.050 5.050 419,098 -0.36(-6.65%)
Mar 21, 2024 5.340 5.600 5.240 5.410 508,707 +0.08(+1.50%)
Mar 20, 2024 5.400 5.420 5.080 5.330 603,901 -0.16(-2.91%)
Mar 19, 2024 5.790 5.800 5.420 5.490 667,962 -0.37(-6.31%)
Mar 18, 2024 6.500 6.500 5.780 5.860 701,806 -0.68(-10.40%)
Mar 15, 2024 7.260 7.290 6.050 6.540 1,051,453 -0.76(-10.41%)
Mar 14, 2024 7.560 8.000 6.300 7.300 680,879 -0.52(-6.65%)
Mar 13, 2024 7.860 8.030 7.750 7.820 281,049 +0.05(+0.64%)
Mar 12, 2024 7.970 7.970 7.650 7.770 298,277 -0.17(-2.14%)
Mar 11, 2024 8.430 8.430 7.930 7.940 329,777 -0.45(-5.36%)
Mar 08, 2024 8.850 8.932 8.252 8.390 388,610 -0.42(-4.77%)
Mar 07, 2024 8.490 9.000 8.440 8.810 238,796 +0.37(+4.38%)
Mar 06, 2024 8.360 8.630 8.190 8.440 454,252 +0.21(+2.55%)
Mar 05, 2024 7.940 8.320 7.940 8.230 386,447 +0.28(+3.52%)
Mar 04, 2024 7.820 8.229 7.780 7.950 330,949 +0.13(+1.66%)
Mar 01, 2024 7.640 7.880 7.610 7.820 317,731 +0.22(+2.89%)
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%)
Dec 01, 2023 12.52 13.02 12.47 12.98 336,943 +0.35(+2.77%)
Nov 30, 2023 12.43 12.82 12.40 12.63 543,989 +0.22(+1.77%)
Nov 29, 2023 12.50 12.50 12.08 12.41 359,610 -0.05(-0.40%)
Nov 28, 2023 13.10 13.15 12.31 12.46 207,869 -0.58(-4.45%)
Nov 27, 2023 13.45 13.45 12.62 13.04 250,451 -0.31(-2.32%)
Nov 24, 2023 13.06 13.57 13.01 13.35 74,217 +0.22(+1.68%)
Nov 22, 2023 12.78 13.20 12.50 13.13 152,987 +0.28(+2.18%)
Nov 21, 2023 12.76 12.90 12.66 12.85 173,687 +0.06(+0.47%)
Nov 20, 2023 12.91 12.98 12.70 12.79 198,073 +0.08(+0.63%)
Nov 17, 2023 12.73 13.06 12.67 12.71 193,096 +0.12(+0.95%)
Nov 16, 2023 12.58 12.71 12.54 12.59 154,289 +0.03(+0.24%)
Nov 15, 2023 12.63 12.91 12.55 12.56 198,883 +0.00(+0.00%)
Nov 14, 2023 12.23 12.65 12.23 12.56 257,762 +0.39(+3.20%)
Nov 13, 2023 12.19 12.42 12.01 12.17 261,376 -0.06(-0.49%)
Nov 10, 2023 12.13 12.35 12.06 12.23 226,000 +0.12(+0.99%)
Nov 09, 2023 12.14 12.74 12.02 12.11 256,633 -0.11(-0.90%)
Nov 08, 2023 11.55 12.31 11.54 12.22 361,770 +0.47(+4.00%)
Nov 07, 2023 13.25 13.25 11.52 11.75 655,643 -1.63(-12.18%)
Nov 06, 2023 13.80 13.81 12.73 13.38 384,994 -0.36(-2.62%)
Nov 03, 2023 14.24 14.41 13.63 13.74 249,522 -0.33(-2.35%)
Nov 02, 2023 14.33 14.58 13.94 14.07 206,708 -0.11(-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.