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

Hallador Energy Company (NQ: HNRG )

5.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2016 4.041 4.148 3.943 4.112 116,648 +0.10(+2.44%)
Jun 29, 2016 3.952 4.254 3.898 4.014 148,171 +0.05(+1.35%)
Jun 28, 2016 3.845 4.005 3.800 3.961 64,238 +0.13(+3.49%)
Jun 27, 2016 3.845 3.996 3.783 3.827 119,538 +0.01(+0.23%)
Jun 24, 2016 3.800 3.885 3.720 3.818 1,171,972 -0.13(-3.38%)
Jun 23, 2016 3.827 4.005 3.809 3.952 134,179 +0.15(+3.98%)
Jun 22, 2016 3.729 3.854 3.605 3.800 112,262 +0.10(+2.64%)
Jun 21, 2016 3.587 3.765 3.516 3.703 172,412 +0.12(+3.23%)
Jun 20, 2016 3.711 3.738 3.560 3.587 194,432 -0.08(-2.18%)
Jun 17, 2016 3.809 3.934 3.667 3.667 166,255 -0.13(-3.51%)
Jun 16, 2016 3.756 3.961 3.703 3.800 144,550 +0.03(+0.71%)
Jun 15, 2016 3.872 3.987 3.765 3.774 94,074 -0.10(-2.53%)
Jun 14, 2016 3.961 3.987 3.836 3.872 91,915 -0.06(-1.58%)
Jun 13, 2016 3.898 3.987 3.882 3.934 121,272 +0.00(+0.00%)
Jun 10, 2016 3.978 4.005 3.907 3.934 56,081 -0.05(-1.34%)
Jun 09, 2016 3.978 4.014 3.907 3.987 85,172 -0.01(-0.22%)
Jun 08, 2016 3.996 4.094 3.970 3.996 74,355 +0.03(+0.67%)
Jun 07, 2016 3.996 4.005 3.961 3.970 86,824 -0.03(-0.67%)
Jun 06, 2016 3.961 4.059 3.854 3.996 170,399 +0.04(+1.13%)
Jun 03, 2016 3.854 3.961 3.854 3.952 51,464 +0.12(+3.02%)
Jun 02, 2016 3.854 3.934 3.818 3.836 41,079 -0.04(-1.15%)
Jun 01, 2016 3.765 3.943 3.747 3.881 94,952 +0.08(+2.11%)
May 31, 2016 3.720 3.916 3.720 3.800 43,826 +0.08(+2.15%)
May 27, 2016 3.703 3.720 3.720 3.720 34,043 -0.01(-0.24%)
May 26, 2016 3.800 3.854 3.658 3.729 41,528 -0.07(-1.87%)
May 25, 2016 3.952 4.005 3.738 3.800 80,466 -0.13(-3.39%)
May 24, 2016 3.872 3.961 3.809 3.934 52,103 +0.04(+0.91%)
May 23, 2016 3.783 4.014 3.783 3.898 59,772 +0.12(+3.06%)
May 20, 2016 3.792 3.889 3.720 3.783 52,631 +0.00(+0.00%)
May 19, 2016 3.792 3.854 3.711 3.783 63,024 -0.02(-0.47%)
May 18, 2016 3.854 3.881 3.747 3.800 75,334 -0.06(-1.61%)
May 17, 2016 3.889 3.996 3.872 3.863 89,696 -0.03(-0.69%)
May 16, 2016 3.943 4.054 3.881 3.889 93,817 -0.03(-0.68%)
May 13, 2016 3.881 4.005 3.881 3.916 70,330 +0.03(+0.69%)
May 12, 2016 4.192 4.245 3.889 3.889 235,365 -0.44(-10.08%)
May 11, 2016 4.156 4.423 4.112 4.326 53,413 +0.18(+4.29%)
May 10, 2016 4.059 4.219 4.014 4.148 77,837 +0.14(+3.56%)
May 09, 2016 4.441 4.477 4.005 4.005 177,106 -0.06(-1.53%)
May 06, 2016 3.970 4.183 3.970 4.067 52,166 +0.06(+1.56%)
May 05, 2016 4.032 4.152 3.961 4.005 59,382 +0.04(+0.90%)
May 04, 2016 4.023 4.139 3.854 3.970 100,614 -0.07(-1.76%)
May 03, 2016 4.112 4.148 4.014 4.041 53,886 -0.13(-3.20%)
May 02, 2016 4.183 4.201 4.005 4.174 64,843 +0.02(+0.43%)
Apr 29, 2016 4.423 4.450 4.156 4.156 87,313 -0.26(-5.85%)
Apr 28, 2016 4.423 4.504 4.397 4.415 59,926 -0.04(-1.00%)
Apr 27, 2016 4.388 4.495 4.343 4.459 72,436 +0.08(+1.83%)
Apr 26, 2016 4.247 4.388 4.061 4.379 81,652 +0.13(+3.12%)
Apr 25, 2016 4.423 4.520 4.194 4.247 39,086 -0.17(-3.80%)
Apr 22, 2016 4.379 4.538 4.352 4.414 59,062 +0.03(+0.60%)
Apr 21, 2016 4.450 4.467 4.300 4.388 58,113 -0.06(-1.39%)
Apr 20, 2016 4.494 4.574 4.423 4.450 33,741 -0.05(-1.18%)
Apr 19, 2016 4.432 4.635 4.432 4.503 64,927 +0.07(+1.59%)
Apr 18, 2016 4.238 4.556 4.220 4.432 65,733 +0.12(+2.87%)
Apr 15, 2016 4.300 4.397 4.229 4.308 45,646 -0.03(-0.61%)
Apr 14, 2016 4.273 4.370 4.220 4.335 81,988 +0.07(+1.66%)
Apr 13, 2016 3.964 4.273 3.893 4.264 85,489 +0.32(+8.05%)
Apr 12, 2016 4.017 4.096 3.849 3.946 311,374 -0.05(-1.32%)
Apr 11, 2016 4.017 4.079 3.885 3.999 70,805 +0.04(+0.89%)
Apr 08, 2016 3.999 4.088 3.876 3.964 112,483 +0.05(+1.35%)
Apr 07, 2016 4.114 4.149 3.832 3.911 87,240 -0.18(-4.32%)
Apr 06, 2016 4.079 4.132 3.805 4.088 95,221 +0.11(+2.66%)
Apr 05, 2016 3.982 4.217 3.946 3.982 110,902 +0.04(+1.12%)
Apr 04, 2016 4.008 4.035 3.920 3.938 165,991 -0.06(-1.55%)
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.