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

Hallador Energy Company (NQ: HNRG )

5.470 +0.370 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2016 8.120 8.129 7.886 7.967 171,750 -0.16(-2.00%)
Oct 28, 2016 8.211 8.292 8.093 8.129 196,786 -0.05(-0.55%)
Oct 27, 2016 8.084 8.256 7.988 8.175 213,894 +0.14(+1.80%)
Oct 26, 2016 8.021 8.120 7.932 8.030 181,088 -0.12(-1.43%)
Oct 25, 2016 7.851 8.165 7.815 8.147 238,439 +0.32(+4.13%)
Oct 24, 2016 7.806 8.030 7.712 7.824 208,931 +0.04(+0.58%)
Oct 21, 2016 7.869 8.021 7.716 7.779 189,551 -0.08(-1.03%)
Oct 20, 2016 7.851 7.878 7.385 7.860 258,771 +0.13(+1.62%)
Oct 19, 2016 7.295 7.779 7.223 7.734 344,151 +0.51(+7.08%)
Oct 18, 2016 7.079 7.366 6.784 7.223 310,954 +0.16(+2.29%)
Oct 17, 2016 7.079 7.169 6.819 7.061 174,451 +0.09(+1.29%)
Oct 14, 2016 6.873 6.990 6.765 6.972 166,218 +0.21(+3.05%)
Oct 13, 2016 6.496 6.927 6.442 6.765 186,912 +0.27(+4.14%)
Oct 12, 2016 6.954 6.954 6.424 6.496 186,073 -0.39(-5.73%)
Oct 11, 2016 6.846 6.936 6.747 6.891 99,587 +0.05(+0.79%)
Oct 10, 2016 6.819 6.954 6.774 6.837 75,318 -0.01(-0.13%)
Oct 07, 2016 6.918 6.945 6.729 6.846 85,324 -0.09(-1.29%)
Oct 06, 2016 6.981 7.043 6.918 6.936 79,112 -0.03(-0.39%)
Oct 05, 2016 6.945 7.016 6.909 6.963 88,142 -0.01(-0.13%)
Oct 04, 2016 7.043 7.180 6.954 6.972 169,842 -0.08(-1.15%)
Oct 03, 2016 7.007 7.070 6.998 7.052 173,726 -0.02(-0.25%)
Sep 30, 2016 7.169 7.178 7.025 7.070 167,145 -0.05(-0.76%)
Sep 29, 2016 6.846 7.245 6.819 7.124 263,216 +0.25(+3.66%)
Sep 28, 2016 7.277 7.316 6.801 6.873 438,732 -0.41(-5.67%)
Sep 27, 2016 7.268 7.514 7.254 7.286 264,247 +0.02(+0.25%)
Sep 26, 2016 7.447 7.806 7.260 7.268 426,532 -0.14(-1.94%)
Sep 23, 2016 7.286 7.411 7.097 7.411 177,891 +0.08(+1.10%)
Sep 22, 2016 7.052 7.339 7.025 7.330 171,438 +0.31(+4.48%)
Sep 21, 2016 6.792 7.034 6.792 7.016 161,927 +0.22(+3.30%)
Sep 20, 2016 6.478 6.972 6.478 6.792 166,826 +0.25(+3.84%)
Sep 19, 2016 6.442 6.810 6.442 6.541 251,663 +0.18(+2.82%)
Sep 16, 2016 6.146 6.505 6.128 6.361 335,869 +0.23(+3.81%)
Sep 15, 2016 5.850 6.191 5.823 6.128 132,264 +0.24(+4.12%)
Sep 14, 2016 5.868 5.940 5.671 5.886 219,809 -0.04(-0.76%)
Sep 13, 2016 6.083 6.092 5.662 5.931 257,132 -0.13(-2.22%)
Sep 12, 2016 6.281 6.335 6.056 6.065 158,272 -0.27(-4.25%)
Sep 09, 2016 6.415 6.415 6.101 6.335 237,040 -0.07(-1.12%)
Sep 08, 2016 6.640 6.649 6.290 6.406 289,183 -0.22(-3.38%)
Sep 07, 2016 6.747 6.944 6.595 6.631 249,557 -0.05(-0.81%)
Sep 06, 2016 6.281 6.738 6.164 6.684 368,178 +0.52(+8.44%)
Sep 02, 2016 5.850 6.164 6.164 6.164 361,997 +0.52(+9.22%)
Sep 01, 2016 5.680 5.680 5.527 5.644 102,117 -0.04(-0.63%)
Aug 31, 2016 5.832 5.868 5.644 5.680 115,523 -0.16(-2.76%)
Aug 30, 2016 5.644 6.056 5.617 5.841 211,658 +0.23(+4.16%)
Aug 29, 2016 5.527 5.608 5.500 5.608 151,550 +0.04(+0.64%)
Aug 26, 2016 5.527 5.608 5.473 5.572 154,669 +0.05(+0.98%)
Aug 25, 2016 5.428 5.563 5.428 5.518 137,666 +0.04(+0.65%)
Aug 24, 2016 5.491 5.518 5.428 5.482 51,565 -0.01(-0.16%)
Aug 23, 2016 5.455 5.554 5.392 5.491 153,044 +0.04(+0.82%)
Aug 22, 2016 5.428 5.608 5.366 5.446 185,337 -0.02(-0.33%)
Aug 19, 2016 5.410 5.473 5.339 5.464 181,291 +0.08(+1.50%)
Aug 18, 2016 5.276 5.482 5.168 5.383 512,264 -0.04(-0.66%)
Aug 17, 2016 5.392 5.446 5.330 5.419 72,769 +0.03(+0.50%)
Aug 16, 2016 5.608 5.689 5.294 5.392 229,586 -0.19(-3.38%)
Aug 15, 2016 5.446 5.667 5.383 5.581 308,623 +0.29(+5.42%)
Aug 12, 2016 5.096 5.366 5.069 5.294 257,416 +0.25(+4.98%)
Aug 11, 2016 4.872 5.204 4.863 5.043 567,224 +0.22(+4.46%)
Aug 10, 2016 4.818 4.881 4.657 4.827 98,447 -0.02(-0.37%)
Aug 09, 2016 4.881 5.051 4.818 4.845 101,254 +0.02(+0.37%)
Aug 08, 2016 4.711 4.845 4.675 4.827 79,016 +0.22(+4.87%)
Aug 05, 2016 4.612 4.755 4.504 4.603 73,996 +0.01(+0.20%)
Aug 04, 2016 4.657 4.675 4.576 4.594 22,581 -0.06(-1.35%)
Aug 03, 2016 4.513 4.666 4.486 4.657 27,488 +0.17(+3.80%)
Aug 02, 2016 4.603 4.989 4.352 4.486 73,359 -0.06(-1.38%)
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.