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 (%)
Mar 29, 2018 6.368 6.368 6.368 0 +0.03(+0.44%)
Mar 28, 2018 6.303 6.368 6.208 6.340 46,628 +0.04(+0.59%)
Mar 27, 2018 6.498 6.525 6.275 6.303 58,046 -0.19(-2.86%)
Mar 26, 2018 6.229 6.488 6.229 6.488 85,823 +0.37(+6.06%)
Mar 23, 2018 6.164 6.238 6.077 6.117 75,469 -0.03(-0.45%)
Mar 22, 2018 6.257 6.395 6.145 6.145 54,377 -0.19(-3.07%)
Mar 21, 2018 6.229 6.423 6.229 6.340 101,492 +0.12(+1.94%)
Mar 20, 2018 6.145 6.284 6.090 6.219 90,165 +0.10(+1.67%)
Mar 19, 2018 6.117 6.164 6.117 6.117 125,796 -0.01(-0.15%)
Mar 16, 2018 6.025 6.224 5.951 6.127 182,907 +0.19(+3.12%)
Mar 15, 2018 5.608 6.257 5.608 5.941 89,774 +0.29(+5.08%)
Mar 14, 2018 5.904 6.127 5.608 5.654 132,629 -0.21(-3.63%)
Mar 13, 2018 6.219 6.283 5.747 5.867 191,147 -0.35(-5.66%)
Mar 12, 2018 6.071 6.294 6.054 6.219 54,045 +0.17(+2.76%)
Mar 09, 2018 5.904 6.108 5.904 6.053 69,029 +0.08(+1.40%)
Mar 08, 2018 6.201 6.201 5.914 5.969 44,825 -0.19(-3.16%)
Mar 07, 2018 5.941 6.182 5.941 6.164 47,321 +0.16(+2.62%)
Mar 06, 2018 5.923 6.080 5.914 6.006 66,341 +0.12(+2.05%)
Mar 05, 2018 5.765 5.978 5.765 5.886 27,263 +0.09(+1.60%)
Mar 02, 2018 5.877 6.025 5.712 5.793 98,374 -0.11(-1.88%)
Mar 01, 2018 6.108 6.117 5.786 5.904 39,906 -0.21(-3.48%)
Feb 28, 2018 6.006 6.136 5.895 6.117 96,198 +0.13(+2.17%)
Feb 27, 2018 5.960 6.025 5.765 5.988 38,499 +0.04(+0.62%)
Feb 26, 2018 5.895 6.006 5.738 5.951 67,361 +0.08(+1.42%)
Feb 23, 2018 5.580 5.867 5.571 5.867 64,171 +0.34(+6.21%)
Feb 22, 2018 5.719 5.719 5.506 5.524 37,292 -0.17(-2.93%)
Feb 21, 2018 5.608 5.737 5.608 5.691 39,206 +0.07(+1.32%)
Feb 20, 2018 5.719 5.839 5.571 5.617 67,747 -0.10(-1.78%)
Feb 16, 2018 5.719 5.719 5.719 0 -0.12(-2.06%)
Feb 15, 2018 5.793 5.960 5.737 5.839 53,771 +0.06(+0.96%)
Feb 14, 2018 5.747 5.793 5.617 5.784 66,927 +0.03(+0.48%)
Feb 13, 2018 5.737 5.793 5.682 5.756 60,711 -0.03(-0.48%)
Feb 12, 2018 5.904 6.025 5.700 5.784 240,285 -0.06(-0.95%)
Feb 09, 2018 5.923 5.923 5.747 5.839 62,484 -0.03(-0.47%)
Feb 08, 2018 6.127 6.148 5.849 5.867 99,078 -0.25(-4.09%)
Feb 07, 2018 6.090 6.210 6.090 6.117 85,876 +0.00(+0.00%)
Feb 06, 2018 6.025 6.396 5.904 6.117 164,658 -0.06(-0.90%)
Feb 05, 2018 6.247 6.340 6.134 6.173 53,755 -0.10(-1.62%)
Feb 02, 2018 6.562 6.562 6.168 6.275 51,994 -0.36(-5.45%)
Feb 01, 2018 6.433 6.776 6.282 6.637 47,775 +0.17(+2.58%)
Jan 31, 2018 6.609 6.609 6.284 6.470 61,311 -0.14(-2.10%)
Jan 30, 2018 6.572 6.655 6.572 6.609 87,362 +0.02(+0.28%)
Jan 29, 2018 6.636 6.741 6.563 6.590 39,707 -0.05(-0.69%)
Jan 26, 2018 6.775 6.775 6.297 6.636 66,947 -0.10(-1.50%)
Jan 25, 2018 6.581 6.775 6.516 6.738 50,802 +0.18(+2.81%)
Jan 24, 2018 6.710 6.710 6.627 6.553 29,076 -0.14(-2.07%)
Jan 23, 2018 6.572 6.728 6.452 6.692 64,836 +0.11(+1.68%)
Jan 22, 2018 6.673 6.443 6.581 56,419 +0.00(+0.00%)
Jan 19, 2018 6.175 6.618 6.028 6.581 103,644 +0.41(+6.57%)
Jan 18, 2018 6.480 6.650 6.166 6.175 71,829 -0.31(-4.83%)
Jan 17, 2018 6.673 6.673 6.406 6.489 83,104 -0.16(-2.36%)
Jan 16, 2018 6.590 6.627 6.547 6.646 129,339 +0.19(+3.00%)
Jan 12, 2018 6.452 6.452 6.452 0 +0.25(+4.01%)
Jan 11, 2018 6.166 6.319 6.166 6.203 84,997 -0.02(-0.30%)
Jan 10, 2018 6.286 6.314 6.130 6.222 25,162 -0.07(-1.17%)
Jan 09, 2018 6.323 6.323 6.240 6.295 37,861 +0.02(+0.29%)
Jan 08, 2018 6.489 6.535 6.222 6.277 97,567 -0.21(-3.27%)
Jan 05, 2018 6.019 6.609 5.985 6.489 161,905 +0.43(+7.15%)
Jan 04, 2018 5.862 6.148 5.841 6.056 179,404 +0.22(+3.79%)
Jan 03, 2018 5.807 5.871 5.798 5.834 80,232 +0.04(+0.64%)
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.