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

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2022 5.590 5.800 5.032 5.620 107,197 +0.00(+0.00%)
Sep 29, 2022 5.740 5.750 5.515 5.620 86,479 -0.18(-3.10%)
Sep 28, 2022 5.570 5.850 5.520 5.800 106,650 +0.28(+5.07%)
Sep 27, 2022 5.310 5.580 5.310 5.520 156,259 +0.26(+4.94%)
Sep 26, 2022 5.170 5.470 5.130 5.260 205,482 -0.01(-0.19%)
Sep 23, 2022 5.400 5.460 5.090 5.270 318,988 -0.34(-6.06%)
Sep 22, 2022 5.580 5.805 5.520 5.610 104,994 -0.02(-0.36%)
Sep 21, 2022 5.720 5.810 5.464 5.630 304,562 -0.06(-1.05%)
Sep 20, 2022 5.820 5.820 5.637 5.690 84,721 -0.18(-3.07%)
Sep 19, 2022 5.600 5.979 5.600 5.870 159,729 +0.16(+2.80%)
Sep 16, 2022 5.750 5.850 5.560 5.710 302,406 -0.14(-2.39%)
Sep 15, 2022 5.940 6.040 5.800 5.850 188,918 -0.10(-1.68%)
Sep 14, 2022 5.750 6.060 5.750 5.950 253,378 +0.21(+3.66%)
Sep 13, 2022 5.860 6.140 5.710 5.740 199,455 -0.25(-4.17%)
Sep 12, 2022 6.130 6.300 5.800 5.990 351,106 -0.23(-3.70%)
Sep 09, 2022 6.150 6.430 6.150 6.220 166,332 +0.08(+1.30%)
Sep 08, 2022 6.540 6.580 6.110 6.140 204,459 -0.41(-6.26%)
Sep 07, 2022 6.700 6.765 6.357 6.550 138,428 -0.11(-1.65%)
Sep 06, 2022 6.610 6.880 6.600 6.660 119,349 +0.06(+0.91%)
Sep 02, 2022 6.370 6.600 6.230 6.600 131,737 +0.39(+6.28%)
Sep 01, 2022 6.400 6.500 6.090 6.210 305,209 -0.31(-4.75%)
Aug 31, 2022 6.460 6.626 6.450 6.520 184,665 -0.06(-0.91%)
Aug 30, 2022 7.010 7.060 6.300 6.580 321,677 -0.53(-7.45%)
Aug 29, 2022 7.400 7.460 7.080 7.110 156,649 -0.28(-3.79%)
Aug 26, 2022 7.190 7.550 7.060 7.390 257,874 +0.09(+1.23%)
Aug 25, 2022 7.130 7.490 7.120 7.300 224,482 +0.19(+2.67%)
Aug 24, 2022 7.230 7.300 7.020 7.110 254,055 -0.03(-0.42%)
Aug 23, 2022 7.390 7.950 7.130 7.140 431,167 -0.20(-2.72%)
Aug 22, 2022 7.330 7.560 7.050 7.340 187,846 -0.01(-0.14%)
Aug 19, 2022 7.360 7.580 7.100 7.350 195,153 -0.06(-0.81%)
Aug 18, 2022 6.450 7.420 6.450 7.410 647,073 +0.87(+13.30%)
Aug 17, 2022 6.370 6.590 6.210 6.540 185,555 +0.08(+1.16%)
Aug 16, 2022 7.150 7.210 6.200 6.465 568,762 -0.70(-9.71%)
Aug 15, 2022 7.330 7.330 6.740 7.160 187,214 -0.17(-2.32%)
Aug 12, 2022 7.180 7.400 7.050 7.330 219,149 +0.23(+3.24%)
Aug 11, 2022 6.790 7.200 6.790 7.100 249,477 +0.42(+6.29%)
Aug 10, 2022 6.450 6.720 6.350 6.680 138,258 +0.21(+3.25%)
Aug 09, 2022 6.370 6.610 6.350 6.470 155,845 +0.16(+2.54%)
Aug 08, 2022 6.430 6.539 6.210 6.310 173,426 -0.14(-2.17%)
Aug 05, 2022 6.520 6.710 6.390 6.450 184,911 -0.17(-2.57%)
Aug 04, 2022 6.570 6.740 6.560 6.620 183,822 -0.01(-0.15%)
Aug 03, 2022 6.610 6.920 6.470 6.630 197,295 +0.05(+0.76%)
Aug 02, 2022 6.400 6.700 6.330 6.580 168,075 +0.11(+1.70%)
Aug 01, 2022 6.740 6.770 6.420 6.470 211,234 -0.22(-3.29%)
Jul 29, 2022 6.950 6.950 6.610 6.690 123,066 -0.07(-1.04%)
Jul 28, 2022 7.040 7.160 6.591 6.760 478,011 -0.23(-3.29%)
Jul 27, 2022 6.990 7.080 6.710 6.990 177,260 +0.00(+0.00%)
Jul 26, 2022 7.080 7.080 6.610 6.990 270,548 +0.24(+3.56%)
Jul 25, 2022 6.220 6.830 5.985 6.750 356,734 +0.62(+10.11%)
Jul 22, 2022 6.140 6.360 6.000 6.130 200,500 +0.09(+1.49%)
Jul 21, 2022 6.380 6.500 5.960 6.040 231,501 -0.47(-7.22%)
Jul 20, 2022 6.480 6.560 6.375 6.510 120,079 +0.03(+0.46%)
Jul 19, 2022 6.370 6.620 6.320 6.480 175,335 +0.09(+1.41%)
Jul 18, 2022 6.660 6.936 6.300 6.390 342,980 -0.02(-0.31%)
Jul 15, 2022 6.330 6.440 6.070 6.410 151,636 +0.19(+3.05%)
Jul 14, 2022 6.090 6.300 5.910 6.220 174,953 -0.03(-0.48%)
Jul 13, 2022 5.500 6.350 5.470 6.250 326,069 +0.31(+5.22%)
Jul 12, 2022 6.040 6.150 5.770 5.940 333,102 -0.29(-4.65%)
Jul 11, 2022 6.050 6.270 5.835 6.230 335,565 +0.25(+4.18%)
Jul 08, 2022 6.125 6.125 5.650 5.980 357,435 +0.14(+2.40%)
Jul 07, 2022 5.350 5.870 5.350 5.840 392,077 +0.59(+11.24%)
Jul 06, 2022 5.050 5.280 4.950 5.250 366,186 +0.14(+2.74%)
Jul 05, 2022 5.930 5.930 5.040 5.110 587,458 -0.70(-12.05%)
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.