Skip to main content

Hallador Energy Company (NQ: HNRG )

5.395 +0.185 (+3.55%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.006 6.136 5.895 6.117 96,198 +0.13(+2.17%)
Feb 27, 2018 5.960 6.025 5.765 5.988 38,499 +0.04(+0.62%)
Feb 26, 2018 5.895 6.006 5.738 5.951 67,361 +0.08(+1.42%)
Feb 23, 2018 5.580 5.867 5.571 5.867 64,171 +0.34(+6.21%)
Feb 22, 2018 5.719 5.719 5.506 5.524 37,292 -0.17(-2.93%)
Feb 21, 2018 5.608 5.737 5.608 5.691 39,206 +0.07(+1.32%)
Feb 20, 2018 5.719 5.839 5.571 5.617 67,747 -0.10(-1.78%)
Feb 16, 2018 5.719 5.719 5.719 0 -0.12(-2.06%)
Feb 15, 2018 5.793 5.960 5.737 5.839 53,771 +0.06(+0.96%)
Feb 14, 2018 5.747 5.793 5.617 5.784 66,927 +0.03(+0.48%)
Feb 13, 2018 5.737 5.793 5.682 5.756 60,711 -0.03(-0.48%)
Feb 12, 2018 5.904 6.025 5.700 5.784 240,285 -0.06(-0.95%)
Feb 09, 2018 5.923 5.923 5.747 5.839 62,484 -0.03(-0.47%)
Feb 08, 2018 6.127 6.148 5.849 5.867 99,078 -0.25(-4.09%)
Feb 07, 2018 6.090 6.210 6.090 6.117 85,876 +0.00(+0.00%)
Feb 06, 2018 6.025 6.396 5.904 6.117 164,658 -0.06(-0.90%)
Feb 05, 2018 6.247 6.340 6.134 6.173 53,755 -0.10(-1.62%)
Feb 02, 2018 6.562 6.562 6.168 6.275 51,994 -0.36(-5.45%)
Feb 01, 2018 6.433 6.776 6.282 6.637 47,775 +0.17(+2.58%)
Jan 31, 2018 6.609 6.609 6.284 6.470 61,311 -0.14(-2.10%)
Jan 30, 2018 6.572 6.655 6.572 6.609 87,362 +0.02(+0.28%)
Jan 29, 2018 6.636 6.741 6.563 6.590 39,707 -0.05(-0.69%)
Jan 26, 2018 6.775 6.775 6.297 6.636 66,947 -0.10(-1.50%)
Jan 25, 2018 6.581 6.775 6.516 6.738 50,802 +0.18(+2.81%)
Jan 24, 2018 6.710 6.710 6.627 6.553 29,076 -0.14(-2.07%)
Jan 23, 2018 6.572 6.728 6.452 6.692 64,836 +0.11(+1.68%)
Jan 22, 2018 6.673 6.443 6.581 56,419 +0.00(+0.00%)
Jan 19, 2018 6.175 6.618 6.028 6.581 103,644 +0.41(+6.57%)
Jan 18, 2018 6.480 6.650 6.166 6.175 71,829 -0.31(-4.83%)
Jan 17, 2018 6.673 6.673 6.406 6.489 83,104 -0.16(-2.36%)
Jan 16, 2018 6.590 6.627 6.547 6.646 129,339 +0.19(+3.00%)
Jan 12, 2018 6.452 6.452 6.452 0 +0.25(+4.01%)
Jan 11, 2018 6.166 6.319 6.166 6.203 84,997 -0.02(-0.30%)
Jan 10, 2018 6.286 6.314 6.130 6.222 25,162 -0.07(-1.17%)
Jan 09, 2018 6.323 6.323 6.240 6.295 37,861 +0.02(+0.29%)
Jan 08, 2018 6.489 6.535 6.222 6.277 97,567 -0.21(-3.27%)
Jan 05, 2018 6.019 6.609 5.985 6.489 161,905 +0.43(+7.15%)
Jan 04, 2018 5.862 6.148 5.841 6.056 179,404 +0.22(+3.79%)
Jan 03, 2018 5.807 5.871 5.798 5.834 80,232 +0.04(+0.64%)
Jan 02, 2018 5.604 5.844 5.604 5.798 61,005 +0.18(+3.28%)
Dec 29, 2017 5.613 5.613 5.613 0 -0.24(-4.09%)
Dec 28, 2017 5.825 5.963 5.715 5.853 50,359 +0.01(+0.16%)
Dec 27, 2017 5.733 5.963 5.622 5.844 72,627 +0.11(+1.93%)
Dec 26, 2017 5.779 5.834 5.733 5.733 21,624 -0.03(-0.48%)
Dec 22, 2017 5.807 5.871 5.687 5.761 31,112 -0.05(-0.79%)
Dec 21, 2017 5.798 5.825 5.632 5.807 45,399 +0.05(+0.80%)
Dec 20, 2017 5.862 5.973 5.715 5.761 54,827 -0.06(-0.95%)
Dec 19, 2017 5.678 5.890 5.539 5.816 65,939 +0.16(+2.77%)
Dec 18, 2017 5.457 5.747 5.457 5.659 85,471 +0.19(+3.54%)
Dec 15, 2017 5.300 5.530 5.300 5.466 272,403 +0.18(+3.31%)
Dec 14, 2017 5.374 5.558 5.263 5.291 104,933 -0.06(-1.20%)
Dec 13, 2017 5.493 5.595 5.300 5.355 184,632 -0.13(-2.35%)
Dec 12, 2017 5.438 5.530 5.429 5.484 48,073 +0.07(+1.36%)
Dec 11, 2017 5.355 5.447 5.143 5.410 51,586 +0.05(+0.86%)
Dec 08, 2017 5.337 5.447 5.254 5.364 33,309 +0.07(+1.39%)
Dec 07, 2017 5.254 5.401 5.235 5.291 83,364 +0.02(+0.35%)
Dec 06, 2017 5.281 5.292 5.162 5.272 67,696 -0.01(-0.17%)
Dec 05, 2017 5.281 5.410 5.152 5.281 120,459 +0.02(+0.35%)
Dec 04, 2017 5.733 5.733 5.235 5.263 118,241 -0.44(-7.75%)
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.