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

Hallador Energy Company (NQ: HNRG )

5.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Aug 03, 2020 0.6322 0.6990 0.6300 0.6732 593,764 +0.04(+6.59%)
Jul 31, 2020 0.6700 0.6700 0.6211 0.6316 285,900 -0.03(-4.89%)
Jul 30, 2020 0.6414 0.6654 0.6161 0.6641 436,513 +0.02(+3.54%)
Jul 29, 2020 0.6480 0.6750 0.6376 0.6414 545,866 -0.00(-0.56%)
Jul 28, 2020 0.6400 0.6491 0.6300 0.6450 117,232 +0.01(+0.78%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6400 185,422 -0.01(-1.23%)
Jul 24, 2020 0.6690 0.6859 0.6331 0.6480 367,600 -0.01(-1.89%)
Jul 23, 2020 0.6690 0.6810 0.6431 0.6605 558,485 +0.01(+1.90%)
Jul 22, 2020 0.6721 0.6740 0.6420 0.6482 434,102 +0.01(+1.28%)
Jul 21, 2020 0.6400 0.6500 0.6400 0.6400 355,464 +0.01(+1.09%)
Jul 20, 2020 0.6405 0.6500 0.6310 0.6331 201,015 -0.01(-1.54%)
Jul 17, 2020 0.6300 0.6499 0.6291 0.6430 696,700 +0.01(+2.06%)
Jul 16, 2020 0.6400 0.6600 0.6300 0.6300 347,164 -0.01(-0.87%)
Jul 15, 2020 0.6270 0.6499 0.6270 0.6355 184,914 +0.01(+0.87%)
Jul 14, 2020 0.6498 0.6498 0.6300 0.6300 157,622 -0.01(-1.49%)
Jul 13, 2020 0.6398 0.6549 0.6305 0.6395 125,383 +0.01(+1.35%)
Jul 10, 2020 0.6250 0.6428 0.6250 0.6310 116,900 +0.00(+0.00%)
Jul 09, 2020 0.6540 0.6540 0.6310 0.6310 233,528 -0.01(-1.41%)
Jul 08, 2020 0.6550 0.6550 0.6298 0.6400 158,634 -0.01(-1.19%)
Jul 07, 2020 0.6480 0.6591 0.6350 0.6477 159,254 +0.01(+0.86%)
Jul 06, 2020 0.6500 0.6500 0.6350 0.6422 163,315 +0.01(+1.58%)
Jul 02, 2020 0.6300 0.6600 0.6300 0.6322 107,800 +0.00(+0.00%)
Jul 01, 2020 0.6500 0.6550 0.6320 0.6322 192,669 -0.02(-3.48%)
Jun 30, 2020 0.6738 0.6850 0.6400 0.6550 386,136 -0.01(-1.27%)
Jun 29, 2020 0.6657 0.7060 0.6301 0.6634 614,528 +0.03(+5.30%)
Jun 26, 2020 0.6500 0.6520 0.6000 0.6300 2,572,200 -0.02(-3.08%)
Jun 25, 2020 0.6800 0.6900 0.6401 0.6500 620,753 -0.04(-5.80%)
Jun 24, 2020 0.7500 0.7500 0.6800 0.6900 559,637 -0.07(-9.21%)
Jun 23, 2020 0.7700 0.8000 0.7400 0.7600 208,014 -0.02(-2.16%)
Jun 22, 2020 0.7650 0.7819 0.7500 0.7768 328,474 -0.02(-2.04%)
Jun 19, 2020 0.8600 0.8601 0.7501 0.7930 243,700 -0.03(-4.00%)
Jun 18, 2020 0.8600 0.8600 0.7851 0.8260 315,984 -0.05(-5.58%)
Jun 17, 2020 0.9089 0.9136 0.8600 0.8748 294,724 -0.03(-3.57%)
Jun 16, 2020 0.9345 1.000 0.8900 0.9072 405,791 +0.01(+0.80%)
Jun 15, 2020 0.8700 0.9200 0.8600 0.9000 208,621 -0.00(-0.16%)
Jun 12, 2020 0.9749 1.125 0.8620 0.9014 328,400 -0.03(-3.08%)
Jun 11, 2020 1.000 1.080 0.9200 0.9300 384,366 -0.22(-19.48%)
Jun 10, 2020 1.190 1.190 1.050 1.155 483,490 -0.05(-4.55%)
Jun 09, 2020 1.240 1.290 1.130 1.210 864,182 +0.06(+5.22%)
Jun 08, 2020 0.9100 1.190 0.9100 1.150 1,436,974 +0.29(+33.72%)
Jun 05, 2020 0.7800 0.8660 0.7220 0.8600 709,800 +0.14(+19.44%)
Jun 04, 2020 0.6800 0.7400 0.6800 0.7200 342,075 +0.03(+5.11%)
Jun 03, 2020 0.6700 0.7099 0.6600 0.6850 220,864 +0.02(+2.24%)
Jun 02, 2020 0.6800 0.7200 0.6600 0.6700 229,308 -0.01(-0.74%)
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.