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

Hallador Energy Company (NQ: HNRG )

6.270 +0.080 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Jan 04, 2021 1.580 1.580 1.320 1.500 584,867 +0.03(+2.04%)
Dec 31, 2020 1.470 1.470 1.470 1,408,582 -0.08(-5.16%)
Dec 30, 2020 1.190 1.590 1.180 1.550 1,408,582 +0.26(+20.16%)
Dec 29, 2020 1.100 1.330 1.070 1.290 1,559,205 +0.21(+19.44%)
Dec 28, 2020 1.050 1.130 1.032 1.080 282,010 +0.05(+4.85%)
Dec 24, 2020 1.020 1.040 1.010 1.030 71,200 +0.02(+1.98%)
Dec 23, 2020 1.000 1.040 1.000 1.010 124,994 +0.00(+0.00%)
Dec 22, 2020 1.060 1.060 1.000 1.010 178,302 -0.04(-3.81%)
Dec 21, 2020 1.070 1.070 1.050 1.050 175,825 -0.04(-3.67%)
Dec 18, 2020 1.090 1.140 1.060 1.090 301,000 +0.01(+0.93%)
Dec 17, 2020 1.080 1.089 1.050 1.080 90,693 +0.01(+0.93%)
Dec 16, 2020 1.100 1.100 1.050 1.070 165,850 -0.03(-2.73%)
Dec 15, 2020 1.080 1.100 1.080 1.100 185,974 +0.01(+0.92%)
Dec 14, 2020 1.130 1.135 1.060 1.090 173,418 +0.01(+0.93%)
Dec 11, 2020 1.120 1.130 1.060 1.080 236,000 +0.01(+0.93%)
Dec 10, 2020 1.010 1.090 1.000 1.070 492,777 +0.07(+7.00%)
Dec 09, 2020 1.100 1.100 1.000 1.000 574,527 -0.10(-9.09%)
Dec 08, 2020 1.120 1.120 1.100 1.100 265,438 -0.02(-1.79%)
Dec 07, 2020 1.100 1.150 1.090 1.120 261,231 +0.01(+0.90%)
Dec 04, 2020 1.090 1.150 1.058 1.110 499,900 +0.08(+7.77%)
Dec 03, 2020 0.9700 1.050 0.9400 1.030 428,598 +0.08(+8.42%)
Dec 02, 2020 0.9112 0.9782 0.9112 0.9500 222,471 +0.03(+3.26%)
Dec 01, 2020 0.9817 0.9999 0.8918 0.9200 516,468 -0.07(-7.07%)
Nov 30, 2020 1.090 1.090 0.9600 0.9900 397,827 -0.09(-8.33%)
Nov 27, 2020 1.060 1.100 1.050 1.080 233,400 +0.02(+1.89%)
Nov 25, 2020 1.060 1.130 0.9600 1.060 455,200 +0.05(+4.95%)
Nov 24, 2020 0.9600 1.190 0.9300 1.010 1,499,629 +0.08(+8.61%)
Nov 23, 2020 0.8310 0.9300 0.8251 0.9299 671,983 +0.10(+12.72%)
Nov 20, 2020 0.8500 0.8597 0.8200 0.8250 208,800 -0.04(-4.64%)
Nov 19, 2020 0.8600 0.8800 0.8100 0.8651 157,322 -0.01(-1.21%)
Nov 18, 2020 0.8100 0.9000 0.8015 0.8757 261,654 +0.07(+9.14%)
Nov 17, 2020 0.8000 0.8200 0.7956 0.8024 86,043 +0.01(+0.84%)
Nov 16, 2020 0.8200 0.8200 0.7951 0.7957 72,854 -0.00(-0.29%)
Nov 13, 2020 0.8015 0.8294 0.7732 0.7980 94,100 -0.01(-1.48%)
Nov 12, 2020 0.8100 0.8280 0.7820 0.8100 175,353 +0.00(+0.00%)
Nov 11, 2020 0.8500 0.8500 0.8012 0.8100 77,607 -0.03(-3.61%)
Nov 10, 2020 0.8400 0.8550 0.8099 0.8403 58,058 +0.01(+1.24%)
Nov 09, 2020 0.9400 0.9700 0.8000 0.8300 316,469 -0.10(-10.56%)
Nov 06, 2020 0.9300 0.9350 0.9011 0.9280 213,900 +0.00(+0.32%)
Nov 05, 2020 0.9200 0.9700 0.9011 0.9250 127,424 -0.01(-0.54%)
Nov 04, 2020 0.8800 0.9600 0.8800 0.9300 214,840 +0.02(+2.47%)
Nov 03, 2020 0.8710 0.9151 0.8260 0.9076 379,223 +0.07(+8.05%)
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.