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

Hallador Energy Company (NQ: HNRG )

6.190 +0.460 (+8.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2011 8.446 8.602 8.429 8.471 2,185 -0.08(-0.88%)
Feb 25, 2011 8.564 8.681 8.488 8.547 7,571 -0.05(-0.59%)
Feb 24, 2011 8.236 8.740 8.169 8.597 11,797 +0.37(+4.49%)
Feb 23, 2011 8.488 8.488 8.211 8.228 17,008 -0.25(-2.97%)
Feb 22, 2011 8.488 8.798 8.446 8.480 5,804 -0.10(-1.18%)
Feb 18, 2011 8.589 8.833 8.429 8.581 9,949 +0.04(+0.49%)
Feb 17, 2011 8.404 8.572 8.160 8.539 4,595 -0.13(-1.46%)
Feb 16, 2011 8.765 8.765 8.480 8.665 3,613 -0.03(-0.29%)
Feb 15, 2011 8.614 9.160 8.614 8.690 8,237 +0.07(+0.78%)
Feb 14, 2011 8.942 8.942 8.202 8.623 5,437 -0.39(-4.29%)
Feb 11, 2011 9.286 9.286 8.404 9.009 78,684 -0.24(-2.55%)
Feb 10, 2011 8.942 9.396 8.942 9.244 3,817 +0.30(+3.38%)
Feb 09, 2011 8.757 9.076 8.719 8.942 62,247 +0.13(+1.53%)
Feb 08, 2011 8.648 8.807 8.513 8.807 4,683 +0.09(+1.06%)
Feb 07, 2011 8.690 8.715 8.480 8.715 2,346 +0.01(+0.10%)
Feb 04, 2011 8.841 8.841 8.656 8.707 5,389 -0.18(-1.99%)
Feb 03, 2011 8.833 9.076 8.824 8.883 8,019 -0.06(-0.66%)
Feb 02, 2011 9.463 9.463 8.841 8.942 3,539 -0.29(-3.18%)
Feb 01, 2011 9.110 9.455 9.076 9.236 6,023 +0.07(+0.73%)
Jan 31, 2011 9.076 9.555 8.824 9.169 10,561 +0.11(+1.21%)
Jan 28, 2011 9.513 9.656 9.034 9.060 6,457 -0.58(-6.02%)
Jan 27, 2011 9.581 9.639 9.211 9.639 10,527 +0.03(+0.35%)
Jan 26, 2011 9.564 9.623 9.450 9.606 4,439 +0.23(+2.42%)
Jan 25, 2011 9.555 9.749 9.379 9.379 4,827 -0.29(-2.96%)
Jan 24, 2011 9.665 9.665 9.589 9.665 15,634 +0.12(+1.23%)
Jan 21, 2011 9.160 9.665 9.093 9.547 28,069 +0.31(+3.37%)
Jan 20, 2011 9.093 9.656 8.539 9.236 6,375 +0.09(+1.01%)
Jan 19, 2011 8.967 9.202 8.967 9.144 3,791 -0.03(-0.37%)
Jan 18, 2011 9.328 9.328 9.018 9.177 5,148 -0.11(-1.18%)
Jan 14, 2011 9.186 9.312 9.186 9.286 4,068 +0.10(+1.10%)
Jan 13, 2011 9.018 9.371 8.950 9.186 6,337 +0.23(+2.53%)
Jan 12, 2011 8.807 9.152 8.715 8.959 5,048 +0.17(+1.91%)
Jan 11, 2011 8.631 8.807 8.631 8.791 5,241 +0.24(+2.75%)
Jan 10, 2011 8.488 8.665 8.488 8.555 5,750 +0.13(+1.60%)
Jan 07, 2011 8.589 8.589 8.370 8.421 11,946 -0.04(-0.50%)
Jan 06, 2011 8.471 8.509 8.337 8.463 12,404 +0.06(+0.70%)
Jan 05, 2011 8.505 8.572 8.404 8.404 6,565 -0.12(-1.38%)
Jan 04, 2011 8.740 8.820 8.522 8.522 8,287 -0.24(-2.78%)
Jan 03, 2011 8.900 8.900 8.489 8.765 9,639 -0.05(-0.57%)
Dec 31, 2010 8.866 8.883 8.564 8.816 5,418 -0.02(-0.19%)
Dec 30, 2010 9.656 9.656 8.833 8.833 5,242 +0.03(+0.38%)
Dec 29, 2010 9.076 9.076 8.757 8.799 7,303 -0.24(-2.60%)
Dec 28, 2010 9.076 9.236 9.034 9.034 10,122 -0.14(-1.56%)
Dec 27, 2010 9.244 9.244 9.118 9.177 2,696 +0.04(+0.46%)
Dec 23, 2010 9.102 9.698 9.076 9.135 11,802 -0.15(-1.63%)
Dec 22, 2010 9.497 9.572 9.186 9.286 20,804 -0.29(-3.07%)
Dec 21, 2010 9.673 9.883 9.463 9.581 7,940 -0.09(-0.96%)
Dec 20, 2010 9.597 9.749 9.379 9.673 4,783 +0.13(+1.41%)
Dec 17, 2010 9.749 9.967 9.396 9.539 26,349 -0.61(-5.97%)
Dec 16, 2010 10.30 10.30 10.06 10.14 7,755 +0.02(+0.17%)
Dec 15, 2010 10.34 10.34 10.03 10.13 7,126 +0.21(+2.12%)
Dec 14, 2010 10.16 10.16 9.833 9.917 17,044 -0.13(-1.25%)
Dec 13, 2010 10.27 10.27 10.04 10.04 5,492 -0.18(-1.73%)
Dec 10, 2010 10.06 10.25 10.05 10.22 14,665 +0.09(+0.91%)
Dec 09, 2010 10.34 10.34 10.08 10.13 14,181 -0.13(-1.31%)
Dec 08, 2010 10.42 10.51 10.26 10.26 9,791 -0.02(-0.16%)
Dec 07, 2010 10.26 10.34 10.20 10.28 9,654 +0.08(+0.74%)
Dec 06, 2010 9.875 10.20 9.816 10.20 8,068 +0.33(+3.32%)
Dec 03, 2010 9.715 9.875 9.581 9.875 10,007 +0.08(+0.86%)
Dec 02, 2010 9.244 9.866 9.228 9.791 141,030 +0.00(+0.00%)
Dec 01, 2010 9.824 9.824 9.329 9.791 10,638 +0.13(+1.30%)
Nov 30, 2010 10.03 10.05 9.547 9.665 4,264 -0.44(-4.33%)
Nov 29, 2010 10.56 10.56 9.463 10.10 13,290 -0.52(-4.90%)
Nov 26, 2010 10.88 10.88 10.61 10.62 736 +0.42(+4.12%)
Nov 24, 2010 10.60 10.20 10.20 10.20 6,725 +0.32(+3.23%)
Nov 23, 2010 9.774 9.976 9.774 9.883 1,725 -0.04(-0.42%)
Nov 22, 2010 9.530 9.925 9.345 9.925 2,939 -0.02(-0.17%)
Nov 19, 2010 10.26 10.69 9.925 9.942 22,079 -0.31(-3.03%)
Nov 18, 2010 9.664 10.25 9.513 10.25 5,422 +0.90(+9.61%)
Nov 17, 2010 10.08 10.24 9.354 9.354 5,522 -0.67(-6.71%)
Nov 16, 2010 10.08 10.08 10.00 10.03 9,734 +0.01(+0.08%)
Nov 15, 2010 9.740 10.24 9.505 10.02 20,659 -0.18(-1.81%)
Nov 12, 2010 10.05 10.25 10.05 10.20 4,456 +0.03(+0.33%)
Nov 11, 2010 10.18 10.25 10.01 10.17 9,162 -0.06(-0.57%)
Nov 10, 2010 10.11 10.43 10.06 10.23 18,050 +0.23(+2.27%)
Nov 09, 2010 11.13 11.13 10.00 10.00 3,723 -0.21(-2.06%)
Nov 08, 2010 10.08 10.25 9.934 10.21 16,833 +0.09(+0.91%)
Nov 05, 2010 10.29 10.29 10.08 10.12 7,892 -0.13(-1.31%)
Nov 04, 2010 11.69 11.69 10.14 10.25 21,765 -0.04(-0.41%)
Nov 03, 2010 10.29 10.29 10.29 10.29 540 +0.02(+0.16%)
Nov 02, 2010 10.59 10.59 10.21 10.28 15,161 -0.12(-1.13%)
Nov 01, 2010 10.46 10.88 10.38 10.40 10,358 -0.08(-0.80%)
Oct 29, 2010 10.33 10.92 10.33 10.48 16,618 +0.11(+1.05%)
Oct 28, 2010 10.65 10.65 10.37 10.37 7,304 -0.09(-0.88%)
Oct 27, 2010 10.68 10.82 10.38 10.46 5,123 +0.29(+2.89%)
Oct 25, 2010 10.24 10.24 10.09 10.17 11,597 -0.08(-0.74%)
Oct 22, 2010 10.04 10.24 10.04 10.24 5,678 +0.08(+0.74%)
Oct 21, 2010 10.24 10.24 10.00 10.17 5,881 -0.08(-0.74%)
Oct 20, 2010 10.00 10.51 9.984 10.24 9,894 +0.27(+2.70%)
Oct 19, 2010 9.976 10.08 9.976 9.976 6,283 -0.13(-1.25%)
Oct 18, 2010 9.959 10.10 9.917 10.10 13,908 +0.23(+2.30%)
Oct 15, 2010 10.07 10.07 9.875 9.875 29,912 -0.04(-0.42%)
Oct 14, 2010 9.934 10.07 9.656 9.917 4,646 -0.05(-0.51%)
Oct 13, 2010 9.963 10.06 9.539 9.967 13,591 -0.11(-1.08%)
Oct 12, 2010 10.15 10.15 9.917 10.08 1,345 -0.03(-0.33%)
Oct 11, 2010 10.11 10.17 10.11 10.11 1,111 -0.06(-0.58%)
Oct 08, 2010 10.03 10.17 9.976 10.17 7,480 +0.75(+7.94%)
Oct 07, 2010 9.908 9.908 9.421 9.421 6,978 -0.31(-3.20%)
Oct 06, 2010 10.08 10.08 9.732 9.732 2,759 -0.36(-3.58%)
Oct 05, 2010 9.833 10.09 9.833 10.09 7,632 +0.37(+3.80%)
Oct 04, 2010 10.06 10.06 9.665 9.723 3,301 +0.08(+0.87%)
Oct 01, 2010 9.858 10.16 9.421 9.639 5,785 -0.13(-1.38%)
Sep 30, 2010 10.03 10.03 9.429 9.774 5,784 -0.39(-3.88%)
Sep 29, 2010 9.589 10.17 9.589 10.17 11,759 +0.59(+6.14%)
Sep 28, 2010 9.850 9.850 9.329 9.581 1,324 +0.08(+0.88%)
Sep 27, 2010 10.00 10.00 9.263 9.497 1,119 -0.53(-5.28%)
Sep 24, 2010 9.337 10.03 9.337 10.03 7,458 +0.82(+8.85%)
Sep 23, 2010 9.463 9.463 9.202 9.211 2,591 -0.29(-3.09%)
Sep 22, 2010 9.623 9.774 9.076 9.505 6,872 -0.03(-0.35%)
Sep 21, 2010 9.758 9.959 9.429 9.539 6,354 -0.36(-3.65%)
Sep 20, 2010 9.572 9.900 9.362 9.900 12,847 +0.49(+5.18%)
Sep 17, 2010 9.774 9.875 9.286 9.413 23,116 -0.11(-1.15%)
Sep 15, 2010 9.051 9.547 8.614 9.522 13,814 +0.48(+5.30%)
Sep 14, 2010 9.446 9.850 8.825 9.043 22,477 -0.44(-4.61%)
Sep 13, 2010 9.177 9.480 8.765 9.480 6,838 +0.39(+4.25%)
Sep 10, 2010 9.362 9.362 9.093 9.093 2,460 -0.04(-0.46%)
Sep 09, 2010 9.278 9.278 9.034 9.135 2,836 -0.07(-0.73%)
Sep 08, 2010 9.354 9.362 8.547 9.202 23,804 -0.25(-2.67%)
Sep 07, 2010 9.623 9.833 9.396 9.455 10,186 -0.39(-3.93%)
Sep 03, 2010 9.900 9.900 9.707 9.841 3,844 +0.06(+0.60%)
Sep 02, 2010 9.160 9.961 9.102 9.782 3,706 -0.22(-2.18%)
Sep 01, 2010 9.219 10.00 8.858 10.00 17,509 +0.78(+8.48%)
Aug 31, 2010 9.455 9.455 9.018 9.219 2,504 -0.32(-3.35%)
Aug 30, 2010 9.908 9.908 9.539 9.539 6,600 -0.42(-4.22%)
Aug 27, 2010 8.841 9.959 8.656 9.959 9,861 +1.19(+13.61%)
Aug 26, 2010 9.076 9.076 8.555 8.765 5,038 -0.35(-3.87%)
Aug 25, 2010 8.564 9.118 8.530 9.118 5,816 +0.51(+5.96%)
Aug 24, 2010 9.244 9.455 8.606 8.606 18,571 -0.66(-7.16%)
Aug 23, 2010 9.446 9.665 9.244 9.270 9,222 -0.10(-1.08%)
Aug 20, 2010 9.295 9.463 9.295 9.371 9,671 -0.04(-0.45%)
Aug 19, 2010 9.984 9.984 9.244 9.413 14,790 -0.63(-6.28%)
Aug 18, 2010 9.413 10.04 9.413 10.04 4,193 +0.60(+6.32%)
Aug 17, 2010 9.345 9.446 8.820 9.446 9,810 +0.17(+1.81%)
Aug 16, 2010 8.471 9.858 8.303 9.278 12,967 +0.76(+8.98%)
Aug 13, 2010 8.673 9.992 7.992 8.513 9,982 -0.13(-1.46%)
Aug 12, 2010 8.648 8.824 8.639 8.639 2,761 -0.02(-0.19%)
Aug 11, 2010 9.312 9.379 8.522 8.656 10,102 -0.74(-7.87%)
Aug 10, 2010 10.05 10.05 9.396 9.396 3,278 -0.73(-7.22%)
Aug 09, 2010 9.244 10.77 8.967 10.13 22,501 +0.79(+8.46%)
Aug 06, 2010 9.387 9.547 8.942 9.337 4,150 -0.03(-0.27%)
Aug 05, 2010 8.337 9.681 7.580 9.362 41,039 +1.00(+11.96%)
Aug 04, 2010 9.244 9.244 7.648 8.362 5,417 +0.54(+6.87%)
Aug 03, 2010 7.564 7.933 7.564 7.824 3,163 +0.36(+4.84%)
Aug 02, 2010 7.412 7.488 7.114 7.463 9,813 +0.10(+1.37%)
Jul 30, 2010 7.522 7.522 7.059 7.362 6,857 -0.24(-3.20%)
Jul 29, 2010 7.505 7.774 7.127 7.606 14,610 +0.13(+1.80%)
Jul 28, 2010 7.782 7.782 6.950 7.471 17,908 -0.06(-0.78%)
Jul 27, 2010 7.606 8.278 6.320 7.530 13,973 -0.18(-2.40%)
Jul 26, 2010 8.791 8.791 7.438 7.715 22,988 -0.11(-1.40%)
Jul 23, 2010 7.354 7.891 7.354 7.824 4,973 +0.48(+6.52%)
Jul 22, 2010 6.942 7.345 6.933 7.345 5,145 +0.45(+6.59%)
Jul 21, 2010 6.942 6.942 6.824 6.891 4,539 -0.08(-1.09%)
Jul 20, 2010 6.564 6.967 6.320 6.967 3,017 +0.40(+6.15%)
Jul 19, 2010 6.488 6.639 6.362 6.564 11,117 +0.09(+1.43%)
Jul 16, 2010 6.429 6.950 6.303 6.471 10,178 +0.00(+0.00%)
Jul 15, 2010 6.547 6.816 6.353 6.471 6,502 -0.05(-0.77%)
Jul 14, 2010 6.706 6.908 6.395 6.522 10,699 -0.21(-3.12%)
Jul 13, 2010 6.740 6.782 6.538 6.732 21,815 +0.08(+1.26%)
Jul 12, 2010 6.849 6.849 6.639 6.648 19,308 -0.27(-3.89%)
Jul 09, 2010 6.765 6.917 6.471 6.917 4,350 -0.05(-0.72%)
Jul 08, 2010 6.917 7.043 6.719 6.967 43,843 +0.78(+12.64%)
Jul 07, 2010 6.370 6.538 5.211 6.185 33,629 -0.28(-4.29%)
Jul 06, 2010 6.522 7.085 6.463 6.463 24,854 -0.45(-6.56%)
Jul 02, 2010 7.143 7.143 6.488 6.917 19,162 -0.09(-1.32%)
Jul 01, 2010 7.354 7.522 6.421 7.009 24,391 -0.51(-6.82%)
Jun 30, 2010 7.900 8.480 6.900 7.522 51,040 -0.38(-4.79%)
Jun 29, 2010 8.530 8.866 7.900 7.900 17,255 -1.63(-17.11%)
Jun 25, 2010 10.85 11.09 9.244 9.530 569,889 -1.02(-9.64%)
Jun 24, 2010 10.38 11.14 10.03 10.55 46,985 +0.00(+0.00%)
Jun 23, 2010 9.303 11.03 9.303 10.55 44,533 +1.10(+11.66%)
Jun 22, 2010 9.387 10.51 9.018 9.446 24,362 +0.00(+0.00%)
Jun 21, 2010 10.35 10.80 9.446 9.446 23,746 -0.88(-8.54%)
Jun 18, 2010 10.50 11.09 10.25 10.33 26,864 -0.17(-1.60%)
Jun 17, 2010 10.72 10.72 9.673 10.50 6,782 -0.18(-1.65%)
Jun 16, 2010 10.93 11.13 10.15 10.67 10,998 -0.25(-2.31%)
Jun 15, 2010 11.02 11.14 10.86 10.93 12,891 +0.00(+0.00%)
Jun 14, 2010 11.13 11.14 9.665 10.93 21,768 +0.55(+5.35%)
Jun 11, 2010 11.14 11.14 10.15 10.37 32,402 -0.43(-3.97%)
Jun 10, 2010 10.29 11.14 9.614 10.80 55,714 +0.76(+7.53%)
Jun 09, 2010 10.29 10.29 9.505 10.04 9,813 -0.25(-2.45%)
Jun 08, 2010 9.488 10.29 8.404 10.29 20,110 +1.05(+11.36%)
Jun 07, 2010 9.480 10.51 8.824 9.244 58,847 -0.24(-2.48%)
Jun 04, 2010 10.07 10.07 8.623 9.480 5,888 -0.61(-6.00%)
Jun 03, 2010 10.07 10.51 9.060 10.08 21,073 +0.08(+0.84%)
Jun 02, 2010 10.06 10.06 9.740 10.00 5,429 -0.06(-0.58%)
Jun 01, 2010 8.387 11.68 8.387 10.06 14,782 +1.66(+19.70%)
May 28, 2010 8.320 8.404 7.984 8.404 10,166 +0.63(+8.11%)
May 27, 2010 7.774 7.774 7.774 7.774 118 -0.16(-2.01%)
May 26, 2010 7.933 7.933 7.933 7.933 594 -0.05(-0.63%)
May 25, 2010 8.110 8.177 7.984 7.984 594 -0.42(-5.00%)
May 24, 2010 8.404 8.404 8.404 8.404 594 +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.