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

Hallador Energy Company (NQ: HNRG )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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.