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

Hallador Energy Company (NQ: HNRG )

5.840 -0.200 (-3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 6.950 6.950 6.610 6.690 123,066 -0.07(-1.04%)
Jul 28, 2022 7.040 7.160 6.591 6.760 478,011 -0.23(-3.29%)
Jul 27, 2022 6.990 7.080 6.710 6.990 177,260 +0.00(+0.00%)
Jul 26, 2022 7.080 7.080 6.610 6.990 270,548 +0.24(+3.56%)
Jul 25, 2022 6.220 6.830 5.985 6.750 356,734 +0.62(+10.11%)
Jul 22, 2022 6.140 6.360 6.000 6.130 200,500 +0.09(+1.49%)
Jul 21, 2022 6.380 6.500 5.960 6.040 231,501 -0.47(-7.22%)
Jul 20, 2022 6.480 6.560 6.375 6.510 120,079 +0.03(+0.46%)
Jul 19, 2022 6.370 6.620 6.320 6.480 175,335 +0.09(+1.41%)
Jul 18, 2022 6.660 6.936 6.300 6.390 342,980 -0.02(-0.31%)
Jul 15, 2022 6.330 6.440 6.070 6.410 151,636 +0.19(+3.05%)
Jul 14, 2022 6.090 6.300 5.910 6.220 174,953 -0.03(-0.48%)
Jul 13, 2022 5.500 6.350 5.470 6.250 326,069 +0.31(+5.22%)
Jul 12, 2022 6.040 6.150 5.770 5.940 333,102 -0.29(-4.65%)
Jul 11, 2022 6.050 6.270 5.835 6.230 335,565 +0.25(+4.18%)
Jul 08, 2022 6.125 6.125 5.650 5.980 357,435 +0.14(+2.40%)
Jul 07, 2022 5.350 5.870 5.350 5.840 392,077 +0.59(+11.24%)
Jul 06, 2022 5.050 5.280 4.950 5.250 366,186 +0.14(+2.74%)
Jul 05, 2022 5.930 5.930 5.040 5.110 587,458 -0.70(-12.05%)
Jul 01, 2022 5.410 5.820 5.284 5.810 286,582 +0.40(+7.39%)
Jun 30, 2022 5.410 5.425 5.170 5.410 397,047 -0.19(-3.39%)
Jun 29, 2022 6.300 6.400 5.490 5.600 507,237 -0.57(-9.24%)
Jun 28, 2022 5.940 6.420 5.772 6.170 488,343 +0.37(+6.38%)
Jun 27, 2022 5.860 6.140 5.730 5.800 388,317 -0.08(-1.36%)
Jun 24, 2022 5.910 6.230 5.855 5.880 530,174 -0.22(-3.61%)
Jun 23, 2022 7.700 7.700 5.980 6.100 944,072 -1.40(-18.67%)
Jun 22, 2022 7.190 7.500 6.620 7.500 1,004,163 +0.12(+1.63%)
Jun 21, 2022 6.410 7.620 6.360 7.380 1,853,119 +1.33(+21.98%)
Jun 17, 2022 5.880 6.060 5.340 6.050 824,194 +0.10(+1.68%)
Jun 16, 2022 6.030 6.160 5.665 5.950 658,854 -0.08(-1.33%)
Jun 15, 2022 5.700 6.030 5.490 6.030 508,791 +0.33(+5.79%)
Jun 14, 2022 6.110 6.440 5.700 5.700 482,537 -0.32(-5.32%)
Jun 13, 2022 6.450 6.520 5.720 6.020 939,143 -0.53(-8.09%)
Jun 10, 2022 5.740 6.790 5.630 6.550 1,095,511 +0.63(+10.64%)
Jun 09, 2022 5.780 6.340 5.490 5.920 1,025,767 +0.04(+0.68%)
Jun 08, 2022 5.260 6.090 5.170 5.880 1,030,152 +0.70(+13.51%)
Jun 07, 2022 5.030 5.540 5.030 5.180 378,156 +0.10(+1.97%)
Jun 06, 2022 5.230 5.390 5.020 5.080 202,568 -0.10(-1.93%)
Jun 03, 2022 5.240 5.300 5.010 5.180 182,745 -0.03(-0.58%)
Jun 02, 2022 5.030 5.410 5.000 5.210 355,464 +0.19(+3.78%)
Jun 01, 2022 4.910 5.030 4.830 5.020 208,452 +0.20(+4.15%)
May 31, 2022 4.920 5.120 4.700 4.820 361,500 +0.02(+0.42%)
May 27, 2022 4.450 4.900 4.350 4.800 385,663 +0.36(+8.11%)
May 26, 2022 4.490 4.650 4.440 4.440 208,353 +0.00(+0.00%)
May 25, 2022 4.170 4.480 4.160 4.440 336,663 +0.16(+3.62%)
May 24, 2022 4.420 4.490 3.970 4.285 694,840 -0.29(-6.24%)
May 23, 2022 4.250 4.650 4.210 4.570 232,050 +0.31(+7.28%)
May 20, 2022 4.220 4.290 4.100 4.260 255,804 +0.02(+0.47%)
May 19, 2022 4.050 4.380 4.050 4.240 211,166 +0.12(+2.91%)
May 18, 2022 4.380 4.430 4.060 4.120 177,016 -0.20(-4.63%)
May 17, 2022 4.400 4.530 4.300 4.320 166,028 -0.08(-1.82%)
May 16, 2022 4.360 4.500 4.000 4.400 109,672 +0.08(+1.85%)
May 13, 2022 4.150 4.400 4.150 4.320 206,688 +0.21(+5.11%)
May 12, 2022 4.240 4.253 4.000 4.110 218,525 -0.22(-5.08%)
May 11, 2022 4.320 4.540 4.270 4.330 135,130 +0.02(+0.46%)
May 10, 2022 4.130 4.415 4.130 4.310 257,414 +0.18(+4.36%)
May 09, 2022 4.160 4.187 3.960 4.130 400,110 -0.16(-3.73%)
May 06, 2022 4.350 4.420 4.200 4.290 129,186 -0.07(-1.61%)
May 05, 2022 4.550 4.639 4.175 4.360 284,453 -0.12(-2.68%)
May 04, 2022 4.420 4.560 4.260 4.480 208,158 +0.10(+2.28%)
May 03, 2022 4.270 4.470 4.180 4.380 185,064 +0.10(+2.34%)
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.