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

Hallador Energy Company (NQ: HNRG )

5.100 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2021 1.790 1.880 1.720 1.870 149,515 +0.09(+5.06%)
Mar 30, 2021 1.820 1.820 1.750 1.780 96,263 -0.01(-0.56%)
Mar 29, 2021 1.850 1.880 1.720 1.790 130,759 -0.07(-3.76%)
Mar 26, 2021 1.810 1.900 1.790 1.860 119,600 +0.06(+3.33%)
Mar 25, 2021 1.800 1.830 1.660 1.800 269,141 -0.04(-2.17%)
Mar 24, 2021 1.910 1.910 1.810 1.840 130,558 -0.03(-1.60%)
Mar 23, 2021 1.910 1.920 1.840 1.870 213,664 -0.03(-1.58%)
Mar 22, 2021 2.000 2.000 1.880 1.900 161,115 -0.10(-5.00%)
Mar 19, 2021 1.900 2.000 1.880 2.000 243,400 +0.09(+4.71%)
Mar 18, 2021 1.990 2.040 1.880 1.910 126,988 -0.10(-4.98%)
Mar 17, 2021 1.950 2.030 1.930 2.010 189,136 +0.08(+4.15%)
Mar 16, 2021 1.910 1.990 1.870 1.930 168,621 +0.01(+0.52%)
Mar 15, 2021 2.000 2.060 1.900 1.920 247,440 -0.08(-4.00%)
Mar 12, 2021 2.070 2.070 1.930 2.000 243,900 -0.03(-1.48%)
Mar 11, 2021 2.030 2.060 1.980 2.030 277,850 +0.02(+1.00%)
Mar 10, 2021 2.040 2.150 1.950 2.010 507,930 +0.08(+4.15%)
Mar 09, 2021 1.720 1.946 1.680 1.930 449,496 +0.20(+11.56%)
Mar 08, 2021 1.650 1.790 1.650 1.730 190,965 +0.05(+2.98%)
Mar 05, 2021 1.650 1.680 1.520 1.680 185,400 +0.05(+3.07%)
Mar 04, 2021 1.720 1.790 1.500 1.630 324,625 -0.08(-4.68%)
Mar 03, 2021 1.720 1.840 1.700 1.710 306,478 +0.01(+0.59%)
Mar 02, 2021 1.680 1.750 1.660 1.700 123,914 +0.00(+0.00%)
Mar 01, 2021 1.590 1.700 1.580 1.700 244,540 +0.11(+6.92%)
Feb 26, 2021 1.690 1.690 1.520 1.590 249,500 -0.13(-7.56%)
Feb 25, 2021 1.900 1.930 1.650 1.720 469,190 -0.15(-8.02%)
Feb 24, 2021 1.700 1.910 1.700 1.870 298,807 +0.18(+10.65%)
Feb 23, 2021 1.790 1.800 1.400 1.690 762,604 -0.18(-9.63%)
Feb 22, 2021 1.850 1.970 1.840 1.870 356,873 +0.01(+0.54%)
Feb 19, 2021 1.880 1.986 1.830 1.860 334,700 +0.01(+0.54%)
Feb 18, 2021 1.900 1.920 1.710 1.850 564,266 -0.04(-2.12%)
Feb 17, 2021 2.130 2.150 1.860 1.890 648,641 -0.19(-9.13%)
Feb 16, 2021 1.920 2.210 1.920 2.080 1,130,925 +0.23(+12.43%)
Feb 12, 2021 1.760 1.900 1.740 1.850 507,500 +0.08(+4.52%)
Feb 11, 2021 1.650 1.780 1.650 1.770 362,407 +0.10(+5.99%)
Feb 10, 2021 1.740 1.800 1.600 1.670 502,918 -0.10(-5.65%)
Feb 09, 2021 1.820 1.860 1.710 1.770 380,414 -0.03(-1.67%)
Feb 08, 2021 1.810 1.850 1.700 1.800 508,418 +0.06(+3.45%)
Feb 05, 2021 1.640 1.850 1.640 1.740 565,400 +0.10(+6.10%)
Feb 04, 2021 1.800 1.800 1.620 1.640 588,808 -0.15(-8.38%)
Feb 03, 2021 1.800 1.900 1.710 1.790 1,444,572 +0.28(+18.54%)
Feb 02, 2021 1.500 1.560 1.400 1.510 751,452 +0.11(+7.86%)
Feb 01, 2021 1.350 1.440 1.340 1.400 304,220 +0.06(+4.48%)
Jan 29, 2021 1.320 1.430 1.290 1.340 487,000 +0.01(+0.75%)
Jan 28, 2021 1.310 1.380 1.310 1.330 183,764 -0.01(-0.75%)
Jan 27, 2021 1.405 1.432 1.300 1.340 446,179 -0.10(-6.94%)
Jan 26, 2021 1.360 1.440 1.360 1.440 246,107 +0.08(+5.88%)
Jan 25, 2021 1.410 1.420 1.310 1.360 390,378 -0.07(-4.90%)
Jan 22, 2021 1.450 1.460 1.400 1.430 237,900 -0.07(-4.67%)
Jan 21, 2021 1.520 1.520 1.450 1.500 176,628 +0.00(+0.00%)
Jan 20, 2021 1.570 1.580 1.450 1.500 226,387 -0.07(-4.46%)
Jan 19, 2021 1.490 1.580 1.490 1.570 267,055 +0.09(+6.08%)
Jan 15, 2021 1.550 1.620 1.467 1.480 227,300 -0.07(-4.52%)
Jan 14, 2021 1.610 1.646 1.520 1.550 439,194 +0.04(+2.65%)
Jan 13, 2021 1.340 1.620 1.340 1.510 450,196 +0.16(+11.85%)
Jan 12, 2021 1.420 1.450 1.350 1.350 393,588 -0.07(-4.93%)
Jan 11, 2021 1.410 1.540 1.400 1.420 343,326 -0.07(-4.70%)
Jan 08, 2021 1.600 1.600 1.450 1.490 449,600 -0.11(-6.88%)
Jan 07, 2021 1.590 1.630 1.520 1.600 344,689 +0.01(+0.63%)
Jan 06, 2021 1.730 1.740 1.520 1.590 551,175 -0.08(-4.79%)
Jan 05, 2021 1.520 1.730 1.510 1.670 489,667 +0.17(+11.33%)
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.