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 -0.100 (-1.92%)
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 30, 2020 0.8000 0.8100 0.7658 0.7900 174,500 -0.01(-0.63%)
Oct 29, 2020 0.7800 0.8482 0.7600 0.7950 170,868 -0.01(-1.71%)
Oct 28, 2020 0.8700 0.8700 0.7500 0.8088 243,300 -0.02(-2.67%)
Oct 27, 2020 0.8220 0.9000 0.8200 0.8310 153,690 -0.01(-1.07%)
Oct 26, 2020 0.8400 0.9000 0.8100 0.8400 145,102 -0.02(-2.18%)
Oct 23, 2020 0.8360 0.8800 0.8010 0.8587 195,000 +0.06(+7.19%)
Oct 22, 2020 0.7584 0.8770 0.7400 0.8011 406,839 +0.04(+5.45%)
Oct 21, 2020 0.7500 0.7888 0.7200 0.7597 136,662 +0.01(+1.56%)
Oct 20, 2020 0.7349 0.7660 0.7249 0.7480 56,582 +0.04(+5.35%)
Oct 19, 2020 0.7200 0.7400 0.7100 0.7100 109,781 -0.01(-1.39%)
Oct 16, 2020 0.7550 0.7700 0.7186 0.7200 131,000 +0.00(+0.13%)
Oct 15, 2020 0.7440 0.7869 0.7133 0.7191 200,833 -0.02(-2.82%)
Oct 14, 2020 0.7200 0.7508 0.7150 0.7400 73,886 +0.03(+3.50%)
Oct 13, 2020 0.7200 0.7396 0.7000 0.7150 218,931 -0.04(-4.69%)
Oct 12, 2020 0.7700 0.7800 0.7411 0.7502 120,358 -0.01(-1.93%)
Oct 09, 2020 0.7650 0.7888 0.7486 0.7650 136,200 +0.01(+1.36%)
Oct 08, 2020 0.7400 0.7700 0.7150 0.7547 166,256 +0.01(+1.99%)
Oct 07, 2020 0.7400 0.7900 0.7200 0.7400 474,778 +0.02(+2.78%)
Oct 06, 2020 0.7053 0.7370 0.6735 0.7200 230,475 +0.01(+1.41%)
Oct 05, 2020 0.6900 0.7300 0.6700 0.7100 129,021 +0.04(+6.62%)
Oct 02, 2020 0.6400 0.6850 0.6363 0.6659 68,800 +0.01(+0.89%)
Oct 01, 2020 0.6500 0.6900 0.6300 0.6600 63,232 +0.01(+1.24%)
Sep 30, 2020 0.6712 0.6938 0.6200 0.6519 186,760 -0.02(-2.70%)
Sep 29, 2020 0.6726 0.7792 0.6500 0.6700 274,948 +0.02(+3.06%)
Sep 28, 2020 0.6500 0.6998 0.6500 0.6501 66,240 -0.00(-0.51%)
Sep 25, 2020 0.6500 0.6799 0.6310 0.6534 134,200 +0.03(+4.38%)
Sep 24, 2020 0.6250 0.6364 0.6100 0.6260 95,647 +0.01(+0.97%)
Sep 23, 2020 0.6600 0.6700 0.6100 0.6200 315,237 -0.04(-6.06%)
Sep 22, 2020 0.6800 0.7200 0.6600 0.6600 167,958 -0.02(-2.94%)
Sep 21, 2020 0.7300 0.7600 0.6800 0.6800 220,490 -0.04(-5.59%)
Sep 18, 2020 0.7900 0.8020 0.7000 0.7203 217,600 -0.06(-7.71%)
Sep 17, 2020 0.7500 0.8264 0.7500 0.7805 153,781 +0.04(+4.77%)
Sep 16, 2020 0.6998 0.8000 0.6998 0.7450 195,388 +0.06(+9.05%)
Sep 15, 2020 0.7000 0.7222 0.6800 0.6832 168,383 +0.02(+3.36%)
Sep 14, 2020 0.6800 0.6882 0.6610 0.6610 74,756 -0.03(-4.04%)
Sep 11, 2020 0.6900 0.7099 0.6736 0.6888 85,700 +0.00(+0.06%)
Sep 10, 2020 0.7100 0.7406 0.6600 0.6884 162,986 +0.00(+0.58%)
Sep 09, 2020 0.6750 0.7189 0.6710 0.6844 135,923 +0.01(+1.41%)
Sep 08, 2020 0.6670 0.6949 0.6644 0.6749 94,325 -0.02(-3.16%)
Sep 04, 2020 0.7136 0.7370 0.6562 0.6969 280,400 -0.02(-3.21%)
Sep 03, 2020 0.7300 0.7400 0.7000 0.7200 63,203 -0.01(-1.53%)
Sep 02, 2020 0.7425 0.7662 0.7006 0.7312 595,317 -0.01(-1.08%)
Sep 01, 2020 0.7500 0.7699 0.7230 0.7392 181,411 -0.03(-4.25%)
Aug 31, 2020 0.8200 0.8200 0.7700 0.7720 121,242 -0.02(-2.33%)
Aug 28, 2020 0.7600 0.7989 0.7600 0.7904 97,500 +0.03(+3.86%)
Aug 27, 2020 0.8481 0.8483 0.7610 0.7610 196,547 -0.05(-5.79%)
Aug 26, 2020 0.8500 0.8815 0.8030 0.8078 118,413 -0.06(-6.70%)
Aug 25, 2020 0.8790 0.9099 0.8658 0.8658 101,376 -0.01(-1.36%)
Aug 24, 2020 0.8234 0.9200 0.8200 0.8777 235,727 +0.05(+6.59%)
Aug 21, 2020 0.8800 0.8907 0.8115 0.8234 245,100 -0.07(-7.34%)
Aug 20, 2020 0.9100 0.9101 0.8330 0.8886 268,322 -0.03(-3.41%)
Aug 19, 2020 0.9838 0.9895 0.9100 0.9200 361,852 -0.08(-7.72%)
Aug 18, 2020 1.060 1.100 0.9507 0.9970 372,275 -0.00(-0.15%)
Aug 17, 2020 0.9190 0.9999 0.8701 0.9985 682,994 +0.10(+10.94%)
Aug 14, 2020 0.9000 0.9000 0.8500 0.9000 175,400 +0.01(+1.12%)
Aug 13, 2020 0.8700 0.9000 0.8400 0.8900 195,018 +0.06(+7.23%)
Aug 12, 2020 0.8700 0.8900 0.8000 0.8300 204,188 -0.06(-6.74%)
Aug 11, 2020 0.8699 0.9177 0.8699 0.8900 209,239 +0.01(+1.15%)
Aug 10, 2020 0.8386 0.8800 0.8243 0.8799 238,665 +0.03(+3.53%)
Aug 07, 2020 0.8700 0.8700 0.7841 0.8499 290,500 +0.02(+2.39%)
Aug 06, 2020 0.7725 0.8800 0.7610 0.8301 355,782 +0.04(+5.08%)
Aug 05, 2020 0.8100 0.8300 0.7500 0.7900 567,798 -0.04(-4.42%)
Aug 04, 2020 0.7000 0.8550 0.7000 0.8265 1,141,863 +0.15(+22.77%)
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.