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

Hallador Energy Company (NQ: HNRG )

5.730 -0.110 (-1.88%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 17, 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 (%)
Dec 29, 2017 5.613 5.613 5.613 0 -0.24(-4.09%)
Dec 28, 2017 5.825 5.963 5.715 5.853 50,359 +0.01(+0.16%)
Dec 27, 2017 5.733 5.963 5.622 5.844 72,627 +0.11(+1.93%)
Dec 26, 2017 5.779 5.834 5.733 5.733 21,624 -0.03(-0.48%)
Dec 22, 2017 5.807 5.871 5.687 5.761 31,112 -0.05(-0.79%)
Dec 21, 2017 5.798 5.825 5.632 5.807 45,399 +0.05(+0.80%)
Dec 20, 2017 5.862 5.973 5.715 5.761 54,827 -0.06(-0.95%)
Dec 19, 2017 5.678 5.890 5.539 5.816 65,939 +0.16(+2.77%)
Dec 18, 2017 5.457 5.747 5.457 5.659 85,471 +0.19(+3.54%)
Dec 15, 2017 5.300 5.530 5.300 5.466 272,403 +0.18(+3.31%)
Dec 14, 2017 5.374 5.558 5.263 5.291 104,933 -0.06(-1.20%)
Dec 13, 2017 5.493 5.595 5.300 5.355 184,632 -0.13(-2.35%)
Dec 12, 2017 5.438 5.530 5.429 5.484 48,073 +0.07(+1.36%)
Dec 11, 2017 5.355 5.447 5.143 5.410 51,586 +0.05(+0.86%)
Dec 08, 2017 5.337 5.447 5.254 5.364 33,309 +0.07(+1.39%)
Dec 07, 2017 5.254 5.401 5.235 5.291 83,364 +0.02(+0.35%)
Dec 06, 2017 5.281 5.292 5.162 5.272 67,696 -0.01(-0.17%)
Dec 05, 2017 5.281 5.410 5.152 5.281 120,459 +0.02(+0.35%)
Dec 04, 2017 5.733 5.733 5.235 5.263 118,241 -0.44(-7.75%)
Dec 01, 2017 5.991 5.991 5.678 5.705 89,256 -0.34(-5.64%)
Nov 30, 2017 5.687 6.092 5.668 6.046 150,583 +0.41(+7.19%)
Nov 29, 2017 5.401 5.668 5.392 5.641 63,707 +0.26(+4.79%)
Nov 28, 2017 5.300 5.392 5.235 5.383 44,361 +0.09(+1.74%)
Nov 27, 2017 5.438 5.438 5.254 5.291 118,011 -0.15(-2.71%)
Nov 24, 2017 5.429 5.466 5.420 5.438 34,096 +0.00(+0.00%)
Nov 22, 2017 5.254 5.484 5.254 5.438 47,490 +0.21(+4.06%)
Nov 21, 2017 5.226 5.383 5.143 5.226 50,771 +0.04(+0.71%)
Nov 20, 2017 5.281 5.281 5.143 5.189 47,945 -0.08(-1.57%)
Nov 17, 2017 5.263 5.392 5.106 5.272 58,174 +0.00(+0.00%)
Nov 16, 2017 5.263 5.415 5.125 5.272 62,854 +0.02(+0.35%)
Nov 15, 2017 5.023 5.345 4.913 5.254 80,759 +0.23(+4.59%)
Nov 14, 2017 5.208 5.208 4.938 5.023 62,993 -0.05(-0.91%)
Nov 13, 2017 5.088 5.217 4.949 5.069 87,399 +0.02(+0.37%)
Nov 10, 2017 4.793 5.134 4.793 5.051 138,332 +0.27(+5.59%)
Nov 09, 2017 4.562 4.922 4.562 4.784 161,454 +0.18(+4.01%)
Nov 08, 2017 4.673 4.708 4.526 4.599 120,554 -0.06(-1.38%)
Nov 07, 2017 4.498 4.876 4.498 4.664 205,744 +0.18(+3.90%)
Nov 06, 2017 4.627 4.645 4.415 4.489 128,150 -0.14(-2.99%)
Nov 03, 2017 4.609 4.636 4.590 4.627 63,869 -0.03(-0.59%)
Nov 02, 2017 4.701 4.787 4.609 4.655 70,550 -0.06(-1.37%)
Nov 01, 2017 4.839 4.959 4.664 4.719 61,425 -0.06(-1.16%)
Oct 31, 2017 4.802 4.903 4.741 4.774 51,393 -0.04(-0.77%)
Oct 30, 2017 4.977 4.977 4.710 4.811 58,474 -0.13(-2.61%)
Oct 27, 2017 4.629 4.977 4.593 4.940 59,552 +0.30(+6.51%)
Oct 26, 2017 4.702 4.757 4.629 4.638 85,777 -0.07(-1.55%)
Oct 25, 2017 4.895 4.913 4.712 4.712 51,118 -0.15(-3.01%)
Oct 24, 2017 4.940 4.940 4.840 4.858 67,510 -0.03(-0.56%)
Oct 23, 2017 4.940 5.032 4.885 4.885 61,804 -0.05(-1.11%)
Oct 20, 2017 5.032 5.096 4.895 4.940 51,201 -0.03(-0.55%)
Oct 19, 2017 4.858 5.004 4.858 4.968 56,775 +0.09(+1.88%)
Oct 18, 2017 4.858 4.945 4.840 4.876 63,146 +0.00(+0.00%)
Oct 17, 2017 4.913 4.931 4.831 4.876 46,731 -0.04(-0.74%)
Oct 16, 2017 4.895 4.968 4.876 4.913 29,646 +0.04(+0.75%)
Oct 13, 2017 5.023 5.114 4.876 4.876 94,920 -0.09(-1.84%)
Oct 12, 2017 4.849 5.023 4.849 4.968 97,031 +0.12(+2.45%)
Oct 11, 2017 4.767 4.913 4.767 4.849 96,849 +0.09(+1.92%)
Oct 10, 2017 4.867 4.940 4.712 4.757 122,148 -0.04(-0.76%)
Oct 09, 2017 4.831 5.032 4.767 4.794 96,272 -0.04(-0.76%)
Oct 06, 2017 5.041 5.142 4.785 4.831 99,105 -0.27(-5.21%)
Oct 05, 2017 5.261 5.370 5.068 5.096 117,054 -0.16(-3.13%)
Oct 04, 2017 5.261 5.325 5.251 5.261 107,284 +0.05(+1.05%)
Oct 03, 2017 5.315 5.352 5.197 5.206 99,575 -0.15(-2.74%)
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.