Skip to main content

Hallador Energy Company (NQ: HNRG )

8.180 -0.125 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 8.040 8.140 7.760 7.870 161,122 -0.17(-2.11%)
Apr 28, 2023 8.050 8.160 7.930 8.040 155,470 -0.05(-0.62%)
Apr 27, 2023 8.040 8.200 7.900 8.090 114,556 +0.01(+0.12%)
Apr 26, 2023 8.200 8.270 8.010 8.080 147,786 -0.19(-2.30%)
Apr 25, 2023 8.550 8.689 8.160 8.270 215,064 -0.36(-4.17%)
Apr 24, 2023 8.480 8.782 8.480 8.630 180,193 +0.10(+1.17%)
Apr 21, 2023 8.750 8.750 8.260 8.530 130,661 -0.18(-2.07%)
Apr 20, 2023 8.810 8.880 8.560 8.710 114,792 -0.20(-2.24%)
Apr 19, 2023 8.900 9.110 8.820 8.910 98,015 -0.19(-2.09%)
Apr 18, 2023 8.770 9.110 8.660 9.100 104,193 +0.32(+3.64%)
Apr 17, 2023 8.670 9.050 8.600 8.780 109,763 +0.07(+0.80%)
Apr 14, 2023 8.890 8.900 8.270 8.710 203,896 -0.28(-3.11%)
Apr 13, 2023 8.950 9.310 8.950 8.990 116,287 +0.04(+0.45%)
Apr 12, 2023 9.410 9.410 8.880 8.950 118,724 -0.44(-4.69%)
Apr 11, 2023 9.530 9.720 9.350 9.390 225,106 -0.07(-0.74%)
Apr 10, 2023 9.010 9.600 8.935 9.460 201,821 +0.45(+4.99%)
Apr 06, 2023 8.700 9.120 8.605 9.010 179,991 +0.33(+3.80%)
Apr 05, 2023 9.000 9.030 8.420 8.680 166,226 -0.33(-3.66%)
Apr 04, 2023 9.630 9.630 8.925 9.010 232,023 -0.62(-6.44%)
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.