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 -0.070 (-1.35%)
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 (%)
Mar 30, 2012 7.454 7.530 7.354 7.429 8,167 +0.06(+0.80%)
Mar 29, 2012 7.320 7.564 7.278 7.370 17,999 +0.06(+0.80%)
Mar 28, 2012 7.454 7.480 7.286 7.312 22,173 -0.10(-1.36%)
Mar 27, 2012 7.471 7.496 7.299 7.412 9,344 -0.03(-0.45%)
Mar 26, 2012 7.656 7.656 7.269 7.446 47,546 -0.09(-1.23%)
Mar 23, 2012 7.564 7.564 7.480 7.538 31,483 +0.02(+0.22%)
Mar 22, 2012 7.480 7.538 7.480 7.522 9,439 +0.03(+0.45%)
Mar 21, 2012 7.496 7.512 7.480 7.488 6,523 -0.02(-0.22%)
Mar 20, 2012 7.480 7.522 7.480 7.505 5,583 -0.03(-0.45%)
Mar 19, 2012 7.496 7.555 7.463 7.538 13,892 -0.03(-0.33%)
Mar 16, 2012 7.354 7.572 7.354 7.564 30,406 +0.19(+2.62%)
Mar 15, 2012 7.580 7.656 7.354 7.370 21,759 -0.17(-2.23%)
Mar 14, 2012 7.564 7.572 7.538 7.538 28,407 -0.01(-0.11%)
Mar 13, 2012 7.564 7.589 7.456 7.547 15,816 +0.23(+3.10%)
Mar 12, 2012 7.320 7.471 7.244 7.320 68,958 -0.12(-1.58%)
Mar 09, 2012 7.732 7.732 7.383 7.438 16,584 -0.18(-2.32%)
Mar 08, 2012 7.589 7.664 7.446 7.614 24,166 +0.07(+0.89%)
Mar 07, 2012 7.816 7.816 7.362 7.547 52,735 -0.46(-5.77%)
Mar 06, 2012 8.001 8.278 8.001 8.009 7,916 +0.01(+0.10%)
Mar 05, 2012 7.833 8.765 7.824 8.001 10,054 +0.02(+0.21%)
Mar 02, 2012 8.278 8.303 7.975 7.984 26,145 -0.28(-3.36%)
Mar 01, 2012 8.597 8.891 8.261 8.261 9,239 -0.23(-2.67%)
Feb 29, 2012 9.118 9.126 8.488 8.488 12,006 -0.61(-6.74%)
Feb 28, 2012 9.034 9.160 9.034 9.102 11,730 +0.11(+1.22%)
Feb 27, 2012 8.967 9.068 8.967 8.992 7,543 +0.05(+0.56%)
Feb 24, 2012 8.950 9.009 8.891 8.942 12,599 +0.02(+0.19%)
Feb 23, 2012 8.833 8.992 8.761 8.925 24,346 +0.08(+0.95%)
Feb 22, 2012 9.236 9.236 8.522 8.841 14,213 +0.26(+3.04%)
Feb 21, 2012 8.530 8.623 8.505 8.581 13,040 +0.05(+0.59%)
Feb 17, 2012 8.530 8.530 8.421 8.530 28,795 +0.04(+0.50%)
Feb 16, 2012 8.488 8.530 8.480 8.488 11,194 +0.02(+0.20%)
Feb 15, 2012 8.446 8.471 8.412 8.471 38,762 +0.06(+0.70%)
Feb 14, 2012 8.480 8.488 8.404 8.412 2,781 -0.08(-0.89%)
Feb 13, 2012 8.496 8.505 8.404 8.488 10,143 +0.08(+0.90%)
Feb 10, 2012 8.438 8.446 8.396 8.412 15,709 -0.06(-0.69%)
Feb 09, 2012 8.480 8.530 8.412 8.471 4,571 +0.01(+0.10%)
Feb 08, 2012 8.471 8.471 8.412 8.463 6,651 +0.02(+0.20%)
Feb 07, 2012 8.513 8.513 8.295 8.446 53,977 -0.01(-0.10%)
Feb 06, 2012 8.505 8.505 8.397 8.454 20,944 -0.03(-0.40%)
Feb 03, 2012 8.530 8.623 8.488 8.488 20,474 +0.04(+0.50%)
Feb 02, 2012 8.387 8.446 8.387 8.446 6,964 +0.04(+0.45%)
Feb 01, 2012 8.379 8.471 8.253 8.408 18,154 -0.01(-0.15%)
Jan 31, 2012 8.488 8.488 8.286 8.421 11,813 +0.04(+0.50%)
Jan 30, 2012 8.404 8.446 8.328 8.379 41,130 -0.05(-0.60%)
Jan 27, 2012 8.429 8.429 8.236 8.429 13,059 -0.06(-0.69%)
Jan 26, 2012 8.572 8.572 8.286 8.488 5,667 -0.08(-0.88%)
Jan 25, 2012 8.564 8.572 8.429 8.564 2,573 +0.03(+0.30%)
Jan 24, 2012 8.387 8.539 8.152 8.539 10,195 +0.13(+1.60%)
Jan 23, 2012 8.362 8.438 8.320 8.404 14,522 +0.03(+0.30%)
Jan 20, 2012 8.345 8.379 8.202 8.379 2,989 +0.03(+0.40%)
Jan 19, 2012 8.312 8.354 8.291 8.345 3,661 +0.09(+1.12%)
Jan 18, 2012 8.144 8.270 8.110 8.253 3,611 +0.24(+2.94%)
Jan 17, 2012 8.244 8.278 7.875 8.017 25,179 -0.28(-3.34%)
Jan 13, 2012 8.118 8.328 8.118 8.295 21,135 +0.07(+0.82%)
Jan 12, 2012 8.467 8.467 8.135 8.228 17,803 -0.14(-1.71%)
Jan 11, 2012 8.370 8.370 8.278 8.370 15,274 -0.03(-0.30%)
Jan 10, 2012 8.404 8.404 8.236 8.396 11,424 +0.08(+1.01%)
Jan 09, 2012 8.446 8.446 8.236 8.312 17,772 -0.06(-0.70%)
Jan 06, 2012 8.328 8.404 8.236 8.370 44,455 -0.03(-0.40%)
Jan 05, 2012 8.564 8.564 8.320 8.404 15,957 -0.19(-2.25%)
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.