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

Hallador Energy Company (NQ: HNRG )

5.470 +0.370 (+7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Apr 01, 2016 3.973 4.167 3.796 3.999 211,970 -0.04(-0.88%)
Mar 31, 2016 4.194 4.291 4.026 4.035 89,451 -0.19(-4.39%)
Mar 30, 2016 4.061 4.234 3.973 4.220 163,112 +0.17(+4.14%)
Mar 29, 2016 3.973 4.145 3.814 4.052 161,482 +0.04(+1.10%)
Mar 28, 2016 4.194 4.194 3.964 4.008 105,678 -0.21(-5.02%)
Mar 24, 2016 4.185 4.220 4.220 4.220 127,426 +0.02(+0.42%)
Mar 23, 2016 4.414 4.538 4.194 4.202 161,474 -0.26(-5.74%)
Mar 22, 2016 4.476 4.511 4.344 4.458 37,511 -0.02(-0.39%)
Mar 21, 2016 4.441 4.653 4.273 4.476 56,576 -0.02(-0.39%)
Mar 18, 2016 4.485 4.653 4.255 4.494 233,029 +0.00(+0.00%)
Mar 17, 2016 4.582 4.759 4.397 4.494 110,051 -0.04(-0.78%)
Mar 16, 2016 4.600 5.090 4.344 4.529 131,252 -0.07(-1.54%)
Mar 15, 2016 4.812 4.820 4.529 4.600 88,673 -0.26(-5.27%)
Mar 14, 2016 5.076 5.076 4.326 4.856 242,878 -0.16(-3.17%)
Mar 11, 2016 4.812 5.633 4.812 5.015 135,061 +0.25(+5.19%)
Mar 10, 2016 4.723 4.873 4.609 4.767 123,697 +0.08(+1.69%)
Mar 09, 2016 4.847 4.847 4.609 4.688 138,305 -0.06(-1.30%)
Mar 08, 2016 4.856 5.717 4.556 4.750 190,535 -0.10(-2.00%)
Mar 07, 2016 4.732 4.935 4.679 4.847 330,794 +0.25(+5.37%)
Mar 04, 2016 4.432 4.679 4.414 4.600 225,202 +0.19(+4.20%)
Mar 03, 2016 4.370 4.547 4.326 4.414 231,945 +0.01(+0.20%)
Mar 02, 2016 4.379 4.520 4.264 4.405 79,345 +0.02(+0.40%)
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.