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

Hallador Energy Company (NQ: HNRG )

5.880 +0.040 (+0.68%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Dec 31, 2021 2.320 2.470 2.320 2.460 142,535 +0.05(+2.07%)
Dec 30, 2021 2.370 2.480 2.340 2.410 132,913 +0.02(+0.84%)
Dec 29, 2021 2.400 2.480 2.345 2.390 109,900 -0.02(-0.83%)
Dec 28, 2021 2.370 2.450 2.370 2.410 93,654 +0.00(+0.00%)
Dec 27, 2021 2.440 2.440 2.335 2.410 111,454 -0.01(-0.41%)
Dec 23, 2021 2.512 2.512 2.320 2.420 79,514 +0.06(+2.54%)
Dec 22, 2021 2.330 2.390 2.270 2.360 126,639 +0.05(+2.16%)
Dec 21, 2021 2.250 2.390 2.152 2.310 250,908 +0.09(+4.05%)
Dec 20, 2021 2.240 2.240 2.100 2.220 135,951 +0.01(+0.45%)
Dec 17, 2021 2.170 2.250 2.074 2.210 121,021 +0.04(+1.84%)
Dec 16, 2021 2.240 2.310 2.130 2.170 166,277 -0.04(-1.81%)
Dec 15, 2021 2.170 2.240 2.060 2.210 248,081 +0.01(+0.45%)
Dec 14, 2021 2.180 2.330 2.150 2.200 121,856 -0.04(-1.79%)
Dec 13, 2021 2.330 2.370 2.200 2.240 279,596 -0.11(-4.68%)
Dec 10, 2021 2.370 2.410 2.280 2.350 58,695 -0.03(-1.26%)
Dec 09, 2021 2.450 2.450 2.350 2.380 77,786 -0.04(-1.65%)
Dec 08, 2021 2.430 2.465 2.360 2.420 57,559 +0.02(+0.83%)
Dec 07, 2021 2.450 2.530 2.390 2.400 69,532 -0.03(-1.23%)
Dec 06, 2021 2.360 2.500 2.300 2.430 114,766 +0.07(+2.97%)
Dec 03, 2021 2.480 2.540 2.310 2.360 131,042 -0.09(-3.67%)
Dec 02, 2021 2.380 2.500 2.340 2.450 103,855 +0.10(+4.26%)
Dec 01, 2021 2.500 2.540 2.280 2.350 166,922 -0.11(-4.47%)
Nov 30, 2021 2.610 2.650 2.450 2.460 339,867 -0.18(-6.82%)
Nov 29, 2021 2.700 2.700 2.540 2.640 200,528 +0.02(+0.76%)
Nov 26, 2021 2.550 2.650 2.480 2.620 192,008 -0.15(-5.42%)
Nov 24, 2021 2.670 2.770 2.550 2.770 235,811 +0.11(+4.14%)
Nov 23, 2021 2.480 2.890 2.480 2.660 566,642 +0.19(+7.69%)
Nov 22, 2021 2.320 2.560 2.275 2.470 475,210 +0.17(+7.39%)
Nov 19, 2021 2.240 2.360 2.200 2.300 283,918 +0.06(+2.68%)
Nov 18, 2021 2.310 2.260 2.240 2.240 357,998 -0.05(-2.18%)
Nov 17, 2021 2.340 2.440 2.230 2.290 209,166 -0.06(-2.55%)
Nov 16, 2021 2.525 2.525 2.310 2.350 491,164 -0.08(-3.29%)
Nov 15, 2021 2.680 2.690 2.400 2.430 472,010 -0.21(-7.95%)
Nov 12, 2021 2.670 2.700 2.570 2.640 331,995 +0.00(+0.00%)
Nov 11, 2021 2.680 2.690 2.600 2.640 225,913 -0.01(-0.38%)
Nov 10, 2021 2.730 2.630 2.650 307,797 -0.09(-3.28%)
Nov 09, 2021 3.050 3.130 2.550 2.740 1,571,418 -0.50(-15.43%)
Nov 08, 2021 3.100 3.400 3.080 3.240 603,590 +0.11(+3.51%)
Nov 05, 2021 3.100 3.160 3.020 3.130 77,557 +0.05(+1.62%)
Nov 04, 2021 3.100 3.200 3.020 3.080 302,209 -0.03(-0.96%)
Nov 03, 2021 3.090 3.190 3.000 3.110 344,472 +0.03(+0.97%)
Nov 02, 2021 3.370 3.374 3.030 3.080 384,640 -0.32(-9.41%)
Nov 01, 2021 3.320 3.530 3.180 3.400 481,630 +0.17(+5.26%)
Oct 29, 2021 3.310 3.370 3.130 3.230 442,450 -0.07(-2.12%)
Oct 28, 2021 3.230 3.350 3.200 3.300 363,121 +0.05(+1.54%)
Oct 27, 2021 3.250 3.430 3.190 3.250 189,498 -0.06(-1.81%)
Oct 26, 2021 3.380 3.310 316,885 -0.06(-1.78%)
Oct 25, 2021 3.270 3.620 3.240 3.370 558,491 +0.03(+0.90%)
Oct 22, 2021 3.320 3.390 3.210 3.340 227,013 +0.01(+0.30%)
Oct 21, 2021 3.400 3.470 3.200 3.330 348,789 -0.10(-2.92%)
Oct 20, 2021 3.300 3.550 3.300 3.430 431,781 +0.14(+4.26%)
Oct 19, 2021 3.900 3.900 3.270 3.290 1,047,016 -0.60(-15.42%)
Oct 18, 2021 3.600 3.950 3.571 3.890 817,786 +0.26(+7.16%)
Oct 15, 2021 3.530 3.770 3.529 3.630 403,279 +0.11(+3.12%)
Oct 14, 2021 3.700 3.850 3.480 3.520 544,018 -0.06(-1.81%)
Oct 13, 2021 3.590 3.750 3.540 3.585 583,260 +0.06(+1.56%)
Oct 12, 2021 3.980 3.990 3.420 3.530 1,431,905 -0.45(-11.31%)
Oct 11, 2021 4.390 4.530 3.860 3.980 1,696,171 -0.31(-7.23%)
Oct 08, 2021 3.790 4.580 3.730 4.290 2,183,505 +0.55(+14.71%)
Oct 07, 2021 3.470 3.850 3.360 3.740 942,376 +0.31(+9.04%)
Oct 06, 2021 3.330 3.550 3.060 3.430 579,003 +0.04(+1.18%)
Oct 05, 2021 3.200 3.430 3.130 3.390 784,729 +0.22(+6.94%)
Oct 04, 2021 3.050 3.490 2.990 3.170 1,283,966 +0.18(+6.02%)
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.