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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2012 6.900 6.959 6.757 6.883 9,891 +0.03(+0.37%)
Nov 29, 2012 6.849 6.858 6.765 6.858 7,200 +0.06(+0.87%)
Nov 28, 2012 6.723 6.925 6.723 6.799 16,740 +0.00(+0.00%)
Nov 27, 2012 6.832 6.891 6.723 6.799 24,883 -0.01(-0.12%)
Nov 26, 2012 7.001 7.001 6.723 6.807 20,507 -0.17(-2.41%)
Nov 23, 2012 6.942 7.033 6.900 6.975 5,083 -0.03(-0.48%)
Nov 21, 2012 6.984 7.009 6.673 7.009 51,447 +0.12(+1.71%)
Nov 20, 2012 7.227 7.362 6.639 6.891 118,178 -0.66(-8.79%)
Nov 19, 2012 7.564 7.564 7.459 7.555 7,176 +0.14(+1.93%)
Nov 16, 2012 7.354 7.564 7.152 7.412 12,991 +0.01(+0.11%)
Nov 15, 2012 7.429 7.606 7.387 7.404 16,549 +0.05(+0.69%)
Nov 14, 2012 7.614 7.631 7.354 7.354 47,540 -0.22(-2.89%)
Nov 13, 2012 7.799 7.799 7.564 7.572 25,208 -0.20(-2.59%)
Nov 12, 2012 7.791 7.982 7.606 7.774 15,836 -0.03(-0.32%)
Nov 09, 2012 7.723 7.942 7.589 7.799 13,151 -0.02(-0.22%)
Nov 08, 2012 7.984 7.984 7.749 7.816 23,742 -0.21(-2.62%)
Nov 07, 2012 8.328 8.337 7.984 8.026 24,440 -0.34(-4.02%)
Nov 06, 2012 8.009 8.404 7.992 8.362 22,903 -0.04(-0.50%)
Nov 05, 2012 7.824 8.404 7.824 8.404 22,380 +0.53(+6.72%)
Nov 02, 2012 8.328 8.495 7.833 7.875 24,093 -0.62(-7.32%)
Nov 01, 2012 8.152 8.496 8.152 8.496 58,847 +0.26(+3.16%)
Oct 31, 2012 7.849 8.400 7.791 8.236 24,334 +0.18(+2.30%)
Oct 26, 2012 7.664 8.051 8.051 8.051 12,374 +0.24(+3.01%)
Oct 25, 2012 7.690 7.959 7.673 7.816 25,077 -0.03(-0.32%)
Oct 24, 2012 7.875 7.984 7.782 7.841 7,726 -0.04(-0.53%)
Oct 23, 2012 8.144 8.160 7.858 7.883 13,062 -0.05(-0.64%)
Oct 19, 2012 8.135 8.135 7.774 7.933 29,390 -0.26(-3.18%)
Oct 18, 2012 8.160 8.572 8.127 8.194 22,842 -0.14(-1.71%)
Oct 17, 2012 8.110 8.404 8.110 8.337 15,760 +0.18(+2.27%)
Oct 16, 2012 7.942 8.328 7.891 8.152 61,020 +0.27(+3.41%)
Oct 15, 2012 7.589 7.883 7.589 7.883 17,447 +0.28(+3.65%)
Oct 12, 2012 7.765 7.765 7.606 7.606 11,167 -0.05(-0.66%)
Oct 11, 2012 7.757 7.833 7.564 7.656 13,613 -0.02(-0.22%)
Oct 10, 2012 7.690 7.690 7.564 7.673 45,751 +0.00(+0.00%)
Oct 09, 2012 7.421 8.177 7.324 7.673 55,526 +0.31(+4.22%)
Oct 08, 2012 7.101 7.480 7.101 7.362 28,958 +0.19(+2.70%)
Oct 05, 2012 7.068 7.261 7.001 7.169 32,035 +0.16(+2.28%)
Oct 04, 2012 6.908 7.085 6.723 7.009 42,371 +0.12(+1.71%)
Oct 03, 2012 6.824 7.211 6.723 6.891 25,011 +0.04(+0.61%)
Oct 02, 2012 6.816 6.900 6.757 6.849 27,706 -0.02(-0.24%)
Oct 01, 2012 7.085 7.253 6.832 6.866 24,808 -0.13(-1.92%)
Sep 28, 2012 6.883 7.127 6.832 7.001 24,260 +0.13(+1.96%)
Sep 27, 2012 6.790 7.068 6.669 6.866 19,945 +0.12(+1.74%)
Sep 26, 2012 6.681 6.891 6.681 6.748 9,916 +0.02(+0.25%)
Sep 25, 2012 6.849 6.849 6.698 6.732 28,313 -0.03(-0.37%)
Sep 24, 2012 6.723 6.967 6.547 6.757 37,642 +0.03(+0.50%)
Sep 21, 2012 7.269 7.269 6.698 6.723 210,505 -0.43(-5.99%)
Sep 20, 2012 6.883 7.227 6.723 7.152 69,089 +0.26(+3.78%)
Sep 19, 2012 6.799 6.975 6.765 6.891 33,419 +0.15(+2.24%)
Sep 18, 2012 6.807 6.824 6.593 6.740 75,677 -0.06(-0.87%)
Sep 17, 2012 6.513 6.891 6.467 6.799 49,087 +0.17(+2.53%)
Sep 14, 2012 6.580 6.807 6.580 6.631 34,302 +0.03(+0.51%)
Sep 13, 2012 6.555 6.631 6.471 6.597 27,180 +0.07(+1.03%)
Sep 12, 2012 6.463 6.580 6.379 6.530 39,645 +0.03(+0.52%)
Sep 11, 2012 6.496 6.555 6.345 6.496 27,708 +0.04(+0.65%)
Sep 10, 2012 6.538 6.597 6.387 6.454 66,377 -0.11(-1.66%)
Sep 07, 2012 6.530 6.597 6.370 6.564 33,009 -0.05(-0.76%)
Sep 06, 2012 6.580 6.620 6.320 6.614 49,041 +0.10(+1.55%)
Sep 05, 2012 6.622 6.622 6.429 6.513 27,793 -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.