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

Hallador Energy Company (NQ: HNRG )

5.600 +0.500 (+9.81%)
Streaming Delayed Price Updated: 2:15 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 28, 2021 2.400 2.420 2.310 2.420 284,464 +0.04(+1.68%)
May 27, 2021 2.130 2.390 2.121 2.380 440,118 +0.24(+11.21%)
May 26, 2021 2.120 2.170 2.080 2.140 266,203 -0.00(-0.09%)
May 25, 2021 2.180 2.200 2.120 2.142 163,274 -0.04(-1.74%)
May 24, 2021 2.160 2.240 2.120 2.180 255,626 +0.06(+2.83%)
May 21, 2021 2.130 2.160 2.100 2.120 109,323 +0.01(+0.47%)
May 20, 2021 2.160 2.160 2.090 2.110 184,781 -0.05(-2.31%)
May 19, 2021 2.250 2.250 2.070 2.160 317,042 -0.11(-4.85%)
May 18, 2021 2.270 2.280 2.200 2.270 222,522 +0.03(+1.34%)
May 17, 2021 2.130 2.270 2.090 2.240 331,045 +0.16(+7.69%)
May 14, 2021 2.180 2.210 2.050 2.080 175,065 -0.05(-2.35%)
May 13, 2021 2.280 2.350 2.100 2.130 302,088 -0.15(-6.58%)
May 12, 2021 2.230 2.310 2.180 2.280 375,862 +0.03(+1.56%)
May 11, 2021 2.170 2.270 2.150 2.245 147,994 +0.04(+2.05%)
May 10, 2021 2.370 2.400 2.120 2.200 575,250 -0.17(-7.17%)
May 07, 2021 2.250 2.400 2.210 2.370 306,376 +0.12(+5.33%)
May 06, 2021 2.400 2.400 2.230 2.250 409,484 -0.17(-7.02%)
May 05, 2021 2.190 2.457 2.160 2.420 564,676 +0.28(+13.08%)
May 04, 2021 2.100 2.210 2.090 2.140 353,400 -0.11(-4.89%)
May 03, 2021 2.060 2.260 2.000 2.250 387,119 +0.18(+8.70%)
Apr 30, 2021 2.070 2.139 2.050 2.070 131,300 -0.07(-3.27%)
Apr 29, 2021 2.200 2.200 2.020 2.140 298,314 -0.04(-1.83%)
Apr 28, 2021 2.120 2.200 2.080 2.180 253,267 +0.08(+3.81%)
Apr 27, 2021 2.100 2.150 2.010 2.100 194,809 +0.03(+1.45%)
Apr 26, 2021 2.000 2.100 2.000 2.070 381,251 +0.07(+3.50%)
Apr 23, 2021 1.910 2.000 1.900 2.000 179,800 +0.09(+4.71%)
Apr 22, 2021 1.850 1.950 1.850 1.910 254,087 -0.04(-2.05%)
Apr 21, 2021 1.930 1.950 1.850 1.950 125,258 -0.01(-0.51%)
Apr 20, 2021 2.070 2.080 1.900 1.960 228,317 -0.08(-3.92%)
Apr 19, 2021 2.030 2.080 2.000 2.040 320,105 -0.03(-1.45%)
Apr 16, 2021 2.010 2.100 1.930 2.070 253,000 +0.05(+2.48%)
Apr 15, 2021 2.100 2.100 1.960 2.020 121,437 -0.07(-3.35%)
Apr 14, 2021 2.000 2.110 1.970 2.090 230,366 +0.10(+5.03%)
Apr 13, 2021 1.830 2.010 1.800 1.990 418,385 -0.01(-0.50%)
Apr 12, 2021 2.060 2.100 1.980 2.000 222,919 -0.06(-2.91%)
Apr 09, 2021 2.170 2.240 1.950 2.060 329,400 -0.15(-6.79%)
Apr 08, 2021 2.260 2.260 2.080 2.210 263,611 -0.03(-1.34%)
Apr 07, 2021 2.270 2.290 2.180 2.240 280,111 -0.01(-0.44%)
Apr 06, 2021 2.290 2.390 2.170 2.250 455,278 +0.07(+3.21%)
Apr 05, 2021 2.080 2.340 2.050 2.180 991,046 +0.21(+10.66%)
Apr 01, 2021 1.884 2.110 1.884 1.970 461,500 +0.10(+5.35%)
Mar 31, 2021 1.790 1.880 1.720 1.870 149,515 +0.09(+5.06%)
Mar 30, 2021 1.820 1.820 1.750 1.780 96,263 -0.01(-0.56%)
Mar 29, 2021 1.850 1.880 1.720 1.790 130,759 -0.07(-3.76%)
Mar 26, 2021 1.810 1.900 1.790 1.860 119,600 +0.06(+3.33%)
Mar 25, 2021 1.800 1.830 1.660 1.800 269,141 -0.04(-2.17%)
Mar 24, 2021 1.910 1.910 1.810 1.840 130,558 -0.03(-1.60%)
Mar 23, 2021 1.910 1.920 1.840 1.870 213,664 -0.03(-1.58%)
Mar 22, 2021 2.000 2.000 1.880 1.900 161,115 -0.10(-5.00%)
Mar 19, 2021 1.900 2.000 1.880 2.000 243,400 +0.09(+4.71%)
Mar 18, 2021 1.990 2.040 1.880 1.910 126,988 -0.10(-4.98%)
Mar 17, 2021 1.950 2.030 1.930 2.010 189,136 +0.08(+4.15%)
Mar 16, 2021 1.910 1.990 1.870 1.930 168,621 +0.01(+0.52%)
Mar 15, 2021 2.000 2.060 1.900 1.920 247,440 -0.08(-4.00%)
Mar 12, 2021 2.070 2.070 1.930 2.000 243,900 -0.03(-1.48%)
Mar 11, 2021 2.030 2.060 1.980 2.030 277,850 +0.02(+1.00%)
Mar 10, 2021 2.040 2.150 1.950 2.010 507,930 +0.08(+4.15%)
Mar 09, 2021 1.720 1.946 1.680 1.930 449,496 +0.20(+11.56%)
Mar 08, 2021 1.650 1.790 1.650 1.730 190,965 +0.05(+2.98%)
Mar 05, 2021 1.650 1.680 1.520 1.680 185,400 +0.05(+3.07%)
Mar 04, 2021 1.720 1.790 1.500 1.630 324,625 -0.08(-4.68%)
Mar 03, 2021 1.720 1.840 1.700 1.710 306,478 +0.01(+0.59%)
Mar 02, 2021 1.680 1.750 1.660 1.700 123,914 +0.00(+0.00%)
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.