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

Hallador Energy Company (NQ: HNRG )

6.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 5.388 5.541 5.388 5.426 48,921 -0.04(-0.70%)
May 30, 2019 5.474 5.512 5.340 5.464 81,559 +0.01(+0.18%)
May 29, 2019 5.560 5.599 5.369 5.455 68,459 -0.17(-3.07%)
May 28, 2019 5.608 5.656 5.579 5.627 57,572 +0.08(+1.38%)
May 24, 2019 5.560 5.570 5.484 5.551 55,076 +0.05(+0.87%)
May 23, 2019 5.560 5.560 5.340 5.503 86,537 -0.11(-1.88%)
May 22, 2019 5.560 5.608 5.532 5.608 43,484 +0.04(+0.69%)
May 21, 2019 5.512 5.637 5.474 5.570 201,592 +0.10(+1.75%)
May 20, 2019 5.321 5.541 5.297 5.474 104,641 +0.14(+2.70%)
May 17, 2019 5.273 5.493 5.273 5.330 122,878 -0.01(-0.18%)
May 16, 2019 5.196 5.397 5.196 5.340 127,751 +0.17(+3.34%)
May 15, 2019 5.570 5.647 5.158 5.167 216,792 -0.49(-8.64%)
May 14, 2019 5.579 5.675 5.522 5.656 146,644 +0.09(+1.55%)
May 13, 2019 5.522 5.749 5.493 5.570 326,551 +0.11(+1.93%)
May 10, 2019 5.359 5.532 5.349 5.464 157,300 +0.12(+2.15%)
May 09, 2019 5.369 5.426 5.282 5.349 100,485 +0.12(+2.20%)
May 08, 2019 5.129 5.258 5.129 5.234 116,115 +0.17(+3.41%)
May 07, 2019 4.908 5.282 4.908 5.062 294,276 +0.22(+4.55%)
May 06, 2019 4.822 4.860 4.688 4.841 33,777 -0.02(-0.39%)
May 03, 2019 4.755 4.889 4.746 4.860 27,225 +0.13(+2.84%)
May 02, 2019 4.822 4.908 4.602 4.726 59,938 -0.11(-2.18%)
May 01, 2019 4.947 4.947 4.784 4.832 67,837 -0.12(-2.33%)
Apr 30, 2019 4.908 4.985 4.822 4.947 77,175 +0.06(+1.18%)
Apr 29, 2019 4.736 4.956 4.736 4.889 131,911 +0.10(+2.00%)
Apr 26, 2019 4.803 4.860 4.765 4.793 45,527 -0.03(-0.59%)
Apr 25, 2019 4.850 4.927 4.727 4.822 51,116 +0.03(+0.60%)
Apr 24, 2019 4.841 4.860 4.793 4.793 20,802 -0.04(-0.79%)
Apr 23, 2019 4.727 4.917 4.727 4.831 38,598 +0.10(+2.21%)
Apr 22, 2019 4.746 4.755 4.646 4.727 72,502 -0.02(-0.40%)
Apr 18, 2019 4.765 4.841 4.689 4.746 40,796 -0.02(-0.40%)
Apr 17, 2019 4.793 4.879 4.755 4.765 31,465 -0.05(-0.99%)
Apr 16, 2019 4.822 4.898 4.755 4.812 35,789 +0.00(+0.00%)
Apr 15, 2019 4.869 4.879 4.708 4.812 33,018 -0.06(-1.17%)
Apr 12, 2019 4.698 4.869 4.698 4.869 45,843 +0.23(+4.92%)
Apr 11, 2019 4.736 4.793 4.594 4.641 121,918 -0.10(-2.01%)
Apr 10, 2019 4.717 4.793 4.708 4.736 38,089 +0.02(+0.40%)
Apr 09, 2019 4.812 4.888 4.717 4.717 63,866 -0.10(-2.17%)
Apr 08, 2019 4.812 4.965 4.698 4.822 102,407 -0.01(-0.20%)
Apr 05, 2019 4.765 4.907 4.765 4.831 53,203 +0.08(+1.60%)
Apr 04, 2019 4.784 4.927 4.660 4.755 88,225 -0.03(-0.60%)
Apr 03, 2019 4.898 4.961 4.755 4.784 68,593 -0.09(-1.76%)
Apr 02, 2019 4.927 5.031 4.793 4.869 81,090 -0.10(-2.10%)
Apr 01, 2019 5.003 5.088 4.879 4.974 114,550 -0.03(-0.57%)
Mar 29, 2019 5.022 5.079 4.869 5.003 75,389 +0.01(+0.19%)
Mar 28, 2019 5.012 5.088 4.888 4.993 25,121 +0.00(+0.00%)
Mar 27, 2019 4.965 5.117 4.860 4.993 62,983 +0.01(+0.19%)
Mar 26, 2019 4.955 5.107 4.850 4.984 88,778 +0.04(+0.77%)
Mar 25, 2019 4.755 5.069 4.755 4.946 67,232 +0.21(+4.42%)
Mar 22, 2019 5.031 5.079 4.708 4.736 102,096 -0.34(-6.74%)
Mar 21, 2019 5.069 5.107 5.041 5.079 42,700 -0.02(-0.37%)
Mar 20, 2019 5.221 5.278 5.088 5.098 38,243 -0.13(-2.55%)
Mar 19, 2019 5.440 5.516 5.231 5.231 132,985 -0.38(-6.78%)
Mar 18, 2019 5.611 5.668 5.041 5.611 97,175 +0.01(+0.17%)
Mar 15, 2019 5.364 5.611 5.345 5.602 257,395 +0.23(+4.25%)
Mar 14, 2019 5.259 5.402 5.183 5.374 30,227 +0.12(+2.36%)
Mar 13, 2019 5.364 5.364 5.031 5.250 67,820 -0.08(-1.43%)
Mar 12, 2019 5.183 5.370 5.183 5.326 50,306 +0.14(+2.75%)
Mar 11, 2019 4.917 5.193 4.907 5.183 31,005 +0.28(+5.62%)
Mar 08, 2019 4.869 4.927 4.812 4.907 33,856 +0.03(+0.58%)
Mar 07, 2019 4.907 5.041 4.879 4.879 29,489 -0.07(-1.35%)
Mar 06, 2019 5.136 5.136 4.936 4.946 27,815 -0.15(-2.99%)
Mar 05, 2019 4.993 5.126 4.898 5.098 31,671 +0.09(+1.71%)
Mar 04, 2019 5.164 5.250 4.993 5.012 27,034 -0.11(-2.23%)
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.