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

Hallador Energy Company (NQ: HNRG )

5.170 +0.345 (+7.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 6.597 6.849 6.597 6.824 13,253 +0.13(+1.88%)
Feb 27, 2013 6.648 6.824 6.648 6.698 18,418 +0.00(+0.00%)
Feb 26, 2013 6.690 6.706 6.648 6.698 4,125 -0.15(-2.21%)
Feb 22, 2013 6.816 6.900 6.757 6.849 15,053 +0.06(+0.87%)
Feb 21, 2013 6.883 6.883 6.790 6.790 1,620 -0.05(-0.74%)
Feb 20, 2013 6.765 6.950 6.765 6.841 38,043 +0.03(+0.37%)
Feb 19, 2013 6.698 6.816 6.698 6.816 3,747 +0.16(+2.40%)
Feb 15, 2013 6.917 6.917 6.564 6.656 37,997 -0.26(-3.77%)
Feb 14, 2013 6.841 7.122 6.723 6.917 31,857 +0.06(+0.86%)
Feb 13, 2013 6.723 6.967 6.648 6.858 11,125 +0.11(+1.62%)
Feb 12, 2013 6.681 6.774 6.681 6.748 15,509 +0.08(+1.13%)
Feb 11, 2013 6.656 6.681 6.572 6.673 9,001 +0.05(+0.76%)
Feb 08, 2013 6.673 6.698 6.589 6.622 7,536 -0.10(-1.50%)
Feb 07, 2013 6.656 6.732 6.614 6.723 10,941 +0.01(+0.13%)
Feb 06, 2013 6.530 6.715 6.362 6.715 35,040 +0.03(+0.38%)
Feb 04, 2013 6.648 6.706 6.614 6.690 7,054 -0.03(-0.50%)
Feb 01, 2013 6.656 6.816 6.656 6.723 36,389 +0.07(+1.01%)
Jan 31, 2013 6.715 6.715 6.648 6.656 9,144 -0.06(-0.88%)
Jan 30, 2013 6.631 6.748 6.631 6.715 10,754 -0.11(-1.60%)
Jan 29, 2013 6.597 6.824 6.597 6.824 5,621 +0.24(+3.57%)
Jan 28, 2013 6.547 6.639 6.501 6.589 5,561 -0.01(-0.13%)
Jan 25, 2013 6.765 6.765 6.530 6.597 7,956 -0.11(-1.63%)
Jan 24, 2013 6.622 6.774 6.580 6.706 7,291 +0.10(+1.53%)
Jan 23, 2013 6.589 6.723 6.513 6.606 13,062 +0.02(+0.25%)
Jan 22, 2013 6.832 6.832 6.404 6.589 11,210 -0.15(-2.24%)
Jan 18, 2013 6.698 6.790 6.698 6.740 10,109 +0.00(+0.00%)
Jan 17, 2013 6.673 6.765 6.622 6.740 10,408 +0.18(+2.82%)
Jan 16, 2013 6.547 6.622 6.370 6.555 22,100 -0.03(-0.51%)
Jan 15, 2013 6.580 6.706 6.589 6.589 35,977 -0.10(-1.51%)
Jan 14, 2013 6.740 6.807 6.606 6.690 37,840 -0.10(-1.49%)
Jan 11, 2013 6.967 6.967 6.748 6.790 44,411 -0.13(-1.94%)
Jan 10, 2013 6.841 7.001 6.841 6.925 28,961 +0.07(+0.98%)
Jan 09, 2013 6.933 7.009 6.774 6.858 39,730 -0.02(-0.24%)
Jan 08, 2013 6.832 7.017 6.832 6.875 35,950 +0.00(+0.00%)
Jan 07, 2013 6.875 6.908 6.824 6.875 48,365 -0.06(-0.85%)
Jan 04, 2013 6.984 7.059 6.858 6.933 26,575 -0.03(-0.36%)
Jan 03, 2013 7.068 7.110 6.959 6.959 22,442 -0.06(-0.84%)
Jan 02, 2013 7.001 7.243 6.959 7.017 36,290 -0.03(-0.36%)
Dec 31, 2012 6.891 7.051 6.866 7.043 10,737 +0.13(+1.82%)
Dec 28, 2012 6.891 7.022 6.790 6.917 32,102 +0.05(+0.73%)
Dec 27, 2012 6.920 7.051 6.807 6.866 24,431 -0.02(-0.24%)
Dec 26, 2012 7.059 7.059 6.858 6.883 4,402 -0.13(-1.92%)
Dec 24, 2012 7.068 7.101 6.984 7.017 2,705 -0.01(-0.12%)
Dec 21, 2012 7.068 7.068 6.740 7.026 39,316 -0.03(-0.48%)
Dec 20, 2012 6.841 7.093 6.748 7.059 19,174 +0.20(+2.94%)
Dec 19, 2012 6.975 6.975 6.614 6.858 29,610 -0.11(-1.57%)
Dec 18, 2012 6.841 7.026 6.782 6.967 21,313 +0.16(+2.35%)
Dec 17, 2012 6.706 7.008 6.656 6.807 72,692 +0.03(+0.37%)
Dec 14, 2012 6.723 6.807 6.715 6.782 10,436 +0.02(+0.25%)
Dec 13, 2012 6.816 6.853 6.757 6.765 10,486 +0.02(+0.25%)
Dec 12, 2012 6.891 6.891 6.748 6.748 21,765 -0.22(-3.14%)
Dec 11, 2012 7.001 7.001 6.816 6.967 25,538 +0.04(+0.61%)
Dec 10, 2012 6.925 7.093 6.807 6.925 20,374 +0.04(+0.61%)
Dec 07, 2012 6.942 6.942 6.849 6.883 5,674 +0.00(+0.00%)
Dec 06, 2012 6.858 6.891 6.849 6.883 3,931 -0.03(-0.49%)
Dec 05, 2012 7.001 7.001 6.800 6.917 11,928 +0.00(+0.00%)
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.