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

Hallador Energy Company (NQ: HNRG )

4.600 +0.090 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2023 8.710 9.230 8.695 9.220 158,343 +0.49(+5.61%)
Jul 28, 2023 8.720 8.780 8.580 8.730 88,003 +0.03(+0.34%)
Jul 27, 2023 8.980 8.980 8.610 8.700 152,238 -0.25(-2.79%)
Jul 26, 2023 9.070 9.290 8.920 8.950 114,474 -0.09(-1.00%)
Jul 25, 2023 8.980 9.325 8.980 9.040 207,293 -0.05(-0.55%)
Jul 24, 2023 9.020 9.290 9.010 9.090 105,413 +0.10(+1.11%)
Jul 21, 2023 9.020 9.040 8.840 8.990 92,525 +0.03(+0.33%)
Jul 20, 2023 8.630 8.990 8.630 8.960 130,328 +0.30(+3.46%)
Jul 19, 2023 8.440 8.680 8.440 8.660 129,513 +0.23(+2.73%)
Jul 18, 2023 8.370 8.760 8.310 8.430 208,091 +0.07(+0.84%)
Jul 17, 2023 8.670 8.770 8.350 8.360 193,847 -0.35(-4.02%)
Jul 14, 2023 9.040 9.070 8.690 8.710 238,570 -0.30(-3.33%)
Jul 13, 2023 8.990 9.130 8.840 9.010 113,119 +0.02(+0.22%)
Jul 12, 2023 9.400 9.500 8.970 8.990 137,578 -0.25(-2.71%)
Jul 11, 2023 8.930 9.250 8.910 9.240 126,994 +0.28(+3.12%)
Jul 10, 2023 8.850 9.059 8.810 8.960 139,677 +0.15(+1.70%)
Jul 07, 2023 8.560 8.890 8.550 8.810 258,303 +0.27(+3.16%)
Jul 06, 2023 9.030 9.190 8.400 8.540 195,609 -0.51(-5.64%)
Jul 05, 2023 9.310 9.555 9.050 9.050 208,940 -0.26(-2.79%)
Jul 03, 2023 8.690 9.405 8.650 9.310 176,080 +0.74(+8.63%)
Jun 30, 2023 8.470 8.630 8.260 8.570 1,611,429 +0.15(+1.78%)
Jun 29, 2023 8.210 8.520 8.210 8.420 254,573 +0.17(+2.06%)
Jun 28, 2023 8.130 8.250 8.020 8.250 370,479 +0.07(+0.86%)
Jun 27, 2023 8.290 8.290 8.041 8.180 324,308 -0.04(-0.49%)
Jun 26, 2023 8.500 8.560 7.770 8.220 529,891 -0.46(-5.30%)
Jun 23, 2023 9.090 9.320 8.510 8.680 3,102,784 -0.64(-6.87%)
Jun 22, 2023 9.470 9.590 9.020 9.320 220,746 -0.21(-2.20%)
Jun 21, 2023 8.770 9.680 8.770 9.530 300,507 +0.53(+5.89%)
Jun 20, 2023 8.260 9.070 8.130 9.000 292,490 +0.74(+8.96%)
Jun 16, 2023 8.220 8.320 7.900 8.260 525,951 +0.07(+0.85%)
Jun 15, 2023 8.030 8.290 8.030 8.190 160,200 +0.18(+2.25%)
Jun 14, 2023 7.960 8.225 7.960 8.010 103,080 +0.06(+0.75%)
Jun 13, 2023 7.910 8.158 7.895 7.950 159,280 +0.08(+1.02%)
Jun 12, 2023 8.060 8.165 7.870 7.870 107,862 -0.22(-2.72%)
Jun 09, 2023 8.010 8.330 7.995 8.090 115,679 +0.02(+0.25%)
Jun 08, 2023 8.210 8.240 7.950 8.070 197,799 -0.11(-1.34%)
Jun 07, 2023 8.340 8.400 8.125 8.180 199,591 -0.12(-1.51%)
Jun 06, 2023 8.320 8.420 8.280 8.305 151,936 -0.12(-1.48%)
Jun 05, 2023 8.460 8.500 8.300 8.430 139,508 +0.05(+0.60%)
Jun 02, 2023 8.170 8.400 8.130 8.380 153,933 +0.27(+3.27%)
Jun 01, 2023 7.740 8.120 7.740 8.115 158,406 +0.33(+4.17%)
May 31, 2023 7.850 7.960 7.770 7.790 101,566 -0.18(-2.26%)
May 30, 2023 8.180 8.200 7.810 7.970 260,329 -0.13(-1.60%)
May 26, 2023 8.400 8.500 8.100 8.100 177,342 -0.29(-3.46%)
May 25, 2023 8.400 8.580 8.335 8.390 154,497 -0.09(-1.06%)
May 24, 2023 8.710 8.750 8.250 8.480 145,981 -0.31(-3.53%)
May 23, 2023 8.660 9.140 8.630 8.790 204,192 +0.13(+1.50%)
May 22, 2023 8.340 8.670 8.250 8.660 287,522 +0.33(+3.96%)
May 19, 2023 8.670 8.760 8.250 8.330 141,074 -0.27(-3.14%)
May 18, 2023 9.130 9.150 8.300 8.600 286,825 -0.60(-6.52%)
May 17, 2023 9.190 9.280 9.010 9.200 193,332 +0.07(+0.77%)
May 16, 2023 9.390 9.630 9.100 9.130 117,595 -0.26(-2.77%)
May 15, 2023 9.230 9.520 9.100 9.390 271,498 +0.21(+2.29%)
May 12, 2023 9.190 9.330 9.050 9.180 114,672 +0.06(+0.66%)
May 11, 2023 9.100 9.220 9.020 9.120 120,915 -0.07(-0.76%)
May 10, 2023 8.970 9.200 8.770 9.190 226,047 +0.29(+3.26%)
May 09, 2023 8.250 9.130 8.070 8.900 411,493 +1.08(+13.81%)
May 08, 2023 7.780 7.874 7.600 7.820 157,404 +0.15(+1.96%)
May 05, 2023 7.690 7.750 7.550 7.670 186,545 +0.17(+2.27%)
May 04, 2023 7.610 7.660 7.450 7.500 103,221 -0.11(-1.45%)
May 03, 2023 7.780 7.860 7.610 7.610 128,364 -0.23(-2.93%)
May 02, 2023 7.800 7.950 7.710 7.840 96,269 -0.03(-0.38%)
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.