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

Hallador Energy Company (NQ: HNRG )

6.190 +0.460 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2015 5.198 5.386 5.044 5.329 161,704 +0.19(+3.75%)
Oct 29, 2015 5.451 5.465 5.031 5.136 258,896 -0.32(-5.78%)
Oct 28, 2015 5.373 5.565 5.250 5.451 165,552 +0.15(+2.81%)
Oct 27, 2015 5.285 5.472 5.216 5.303 141,828 +0.00(+0.00%)
Oct 26, 2015 5.468 5.468 5.268 5.303 89,609 -0.15(-2.71%)
Oct 23, 2015 5.529 5.563 5.407 5.450 115,233 -0.10(-1.88%)
Oct 22, 2015 5.590 5.746 5.463 5.555 114,545 -0.07(-1.24%)
Oct 21, 2015 5.520 5.650 5.368 5.624 135,201 +0.10(+1.73%)
Oct 20, 2015 5.590 5.737 5.520 5.529 64,466 -0.06(-1.09%)
Oct 19, 2015 5.685 5.959 5.450 5.590 156,260 -0.14(-2.43%)
Oct 16, 2015 6.242 6.242 5.650 5.729 133,389 -0.47(-7.57%)
Oct 15, 2015 6.033 6.302 5.955 6.198 105,790 +0.17(+2.89%)
Oct 14, 2015 6.459 6.494 6.007 6.024 64,572 -0.46(-7.10%)
Oct 13, 2015 6.163 6.485 6.068 6.485 148,343 +0.31(+5.07%)
Oct 12, 2015 6.824 6.824 6.085 6.172 73,291 -0.68(-9.90%)
Oct 09, 2015 6.754 6.902 6.615 6.850 104,207 +0.10(+1.55%)
Oct 08, 2015 6.659 6.867 6.424 6.746 69,709 +0.04(+0.65%)
Oct 07, 2015 6.711 6.780 6.424 6.702 77,134 +0.03(+0.52%)
Oct 06, 2015 6.520 6.772 6.415 6.667 115,153 +0.15(+2.27%)
Oct 05, 2015 6.233 6.537 6.146 6.520 98,765 +0.37(+6.08%)
Oct 02, 2015 5.885 6.302 5.850 6.146 205,651 +0.25(+4.28%)
Oct 01, 2015 6.155 6.172 5.798 5.894 102,499 -0.15(-2.45%)
Sep 30, 2015 6.233 6.389 5.998 6.042 132,083 -0.16(-2.52%)
Sep 29, 2015 6.068 6.302 6.024 6.198 101,664 +0.20(+3.33%)
Sep 28, 2015 6.215 6.302 5.937 5.998 105,283 -0.22(-3.50%)
Sep 25, 2015 6.424 6.441 6.137 6.215 94,534 -0.17(-2.72%)
Sep 24, 2015 6.059 6.424 5.994 6.389 77,950 +0.25(+4.11%)
Sep 23, 2015 6.381 6.389 5.963 6.137 82,846 -0.29(-4.47%)
Sep 22, 2015 6.311 6.433 6.233 6.424 69,545 +0.02(+0.27%)
Sep 21, 2015 6.111 6.468 5.920 6.407 158,064 +0.22(+3.51%)
Sep 18, 2015 6.155 6.224 5.794 6.189 149,792 +0.00(+0.00%)
Sep 17, 2015 6.033 6.311 6.033 6.189 57,713 +0.14(+2.30%)
Sep 16, 2015 5.781 6.128 5.711 6.050 178,779 +0.30(+5.14%)
Sep 15, 2015 5.737 5.929 5.720 5.755 164,533 -0.02(-0.30%)
Sep 14, 2015 5.894 5.902 5.650 5.772 90,981 -0.12(-2.06%)
Sep 11, 2015 6.102 6.102 5.798 5.894 121,907 -0.22(-3.56%)
Sep 10, 2015 6.120 6.120 5.711 6.111 136,866 +0.01(+0.14%)
Sep 09, 2015 6.259 6.302 5.911 6.102 147,093 -0.14(-2.23%)
Sep 08, 2015 6.355 6.355 6.181 6.242 124,118 -0.16(-2.45%)
Sep 04, 2015 6.407 6.398 6.398 6.398 104,337 -0.08(-1.21%)
Sep 03, 2015 6.633 6.694 6.320 6.476 206,690 -0.17(-2.49%)
Sep 02, 2015 6.789 6.798 6.311 6.641 82,642 -0.05(-0.78%)
Sep 01, 2015 6.867 7.015 6.494 6.694 142,756 -0.30(-4.23%)
Aug 31, 2015 6.667 7.172 6.633 6.989 198,191 +0.30(+4.55%)
Aug 28, 2015 6.450 6.859 6.450 6.685 135,525 +0.21(+3.22%)
Aug 27, 2015 6.589 6.737 6.398 6.476 191,671 -0.03(-0.53%)
Aug 26, 2015 6.328 6.607 6.185 6.511 252,458 +0.20(+3.17%)
Aug 25, 2015 6.111 6.459 5.998 6.311 139,517 +0.25(+4.16%)
Aug 24, 2015 5.598 6.250 5.581 6.059 191,604 -0.22(-3.46%)
Aug 21, 2015 6.224 6.415 6.224 6.276 244,250 +0.03(+0.56%)
Aug 20, 2015 6.268 6.476 6.155 6.242 287,471 -0.35(-5.28%)
Aug 19, 2015 6.511 6.676 6.346 6.589 92,184 +0.09(+1.34%)
Aug 18, 2015 6.667 6.867 6.468 6.502 137,240 -0.18(-2.73%)
Aug 17, 2015 6.607 6.720 6.439 6.685 96,991 +0.10(+1.45%)
Aug 14, 2015 6.468 6.624 6.328 6.589 344,318 +0.17(+2.57%)
Aug 13, 2015 6.754 6.876 6.346 6.424 130,292 -0.47(-6.81%)
Aug 12, 2015 6.598 6.980 6.511 6.893 170,313 +0.36(+5.45%)
Aug 11, 2015 5.868 6.607 5.590 6.537 302,040 +0.65(+11.08%)
Aug 10, 2015 5.372 6.111 5.372 5.885 89,594 +0.30(+5.29%)
Aug 07, 2015 5.668 5.873 5.520 5.590 87,813 -0.09(-1.53%)
Aug 06, 2015 5.555 5.724 5.459 5.676 124,179 +0.12(+2.19%)
Aug 05, 2015 5.581 5.746 5.529 5.555 159,489 +0.02(+0.31%)
Aug 04, 2015 5.477 5.572 5.216 5.537 269,894 -0.03(-0.47%)
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.