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

Hallador Energy Company (NQ: HNRG )

5.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 7.354 7.564 7.169 7.185 5,661 -0.16(-2.17%)
Aug 30, 2011 7.194 7.345 7.068 7.345 28,845 +0.06(+0.81%)
Aug 29, 2011 7.227 7.312 7.017 7.286 14,949 +0.08(+1.05%)
Aug 26, 2011 7.127 7.253 7.127 7.211 5,111 +0.08(+1.18%)
Aug 25, 2011 7.320 7.320 7.127 7.127 10,887 -0.18(-2.53%)
Aug 24, 2011 7.312 7.354 7.110 7.312 5,591 +0.03(+0.35%)
Aug 23, 2011 7.269 7.295 7.101 7.286 9,111 +0.04(+0.58%)
Aug 22, 2011 7.269 7.320 7.118 7.244 16,663 +0.12(+1.65%)
Aug 19, 2011 7.059 7.397 7.059 7.127 12,872 +0.03(+0.47%)
Aug 18, 2011 7.236 7.362 6.992 7.093 12,023 -0.23(-3.10%)
Aug 17, 2011 7.362 7.555 7.236 7.320 9,728 -0.26(-3.44%)
Aug 16, 2011 7.908 7.908 7.564 7.580 18,184 -0.40(-5.05%)
Aug 15, 2011 7.160 7.984 7.160 7.984 35,430 +0.84(+11.76%)
Aug 12, 2011 7.093 7.143 6.975 7.143 24,106 +0.07(+0.95%)
Aug 11, 2011 6.942 7.211 6.866 7.076 44,774 +0.04(+0.60%)
Aug 10, 2011 7.152 7.513 6.732 7.034 146,116 -1.32(-15.79%)
Aug 09, 2011 8.076 8.362 7.984 8.354 22,429 +0.37(+4.63%)
Aug 08, 2011 8.581 8.614 7.984 7.984 22,859 -0.01(-0.11%)
Aug 05, 2011 7.992 8.110 7.967 7.992 9,408 +0.01(+0.11%)
Aug 04, 2011 7.984 8.110 7.984 7.984 41,689 -0.29(-3.55%)
Aug 03, 2011 8.177 8.387 8.085 8.278 7,157 +0.15(+1.86%)
Aug 02, 2011 8.244 8.496 8.039 8.127 17,549 -0.10(-1.23%)
Aug 01, 2011 8.673 8.673 8.093 8.228 16,519 -0.36(-4.21%)
Jul 29, 2011 8.194 8.589 8.194 8.589 18,574 +0.52(+6.46%)
Jul 28, 2011 8.026 8.160 7.992 8.068 8,548 +0.08(+1.05%)
Jul 27, 2011 8.034 8.111 7.984 7.984 14,909 -0.10(-1.25%)
Jul 26, 2011 8.059 8.110 8.034 8.085 2,535 -0.03(-0.31%)
Jul 25, 2011 8.051 8.152 8.051 8.110 6,230 +0.02(+0.21%)
Jul 22, 2011 8.085 8.093 8.018 8.093 3,593 +0.04(+0.52%)
Jul 21, 2011 8.051 8.120 7.984 8.051 18,191 -0.01(-0.10%)
Jul 20, 2011 8.127 8.160 7.984 8.059 25,632 -0.06(-0.72%)
Jul 19, 2011 8.017 8.127 7.984 8.118 58,027 +0.08(+0.94%)
Jul 18, 2011 8.034 8.177 7.984 8.043 45,962 +0.01(+0.10%)
Jul 15, 2011 8.059 8.101 7.942 8.034 128,153 +0.03(+0.31%)
Jul 14, 2011 8.236 8.253 8.009 8.009 10,954 -0.25(-3.05%)
Jul 13, 2011 8.530 8.530 8.194 8.261 58,473 +0.07(+0.82%)
Jul 12, 2011 8.354 8.354 8.177 8.194 8,568 -0.14(-1.71%)
Jul 11, 2011 8.454 8.463 8.303 8.337 10,549 -0.15(-1.78%)
Jul 08, 2011 8.446 8.530 8.404 8.488 9,607 +0.00(+0.00%)
Jul 07, 2011 8.354 8.488 8.244 8.488 29,009 +0.18(+2.23%)
Jul 06, 2011 8.244 8.362 8.093 8.303 9,883 +0.01(+0.10%)
Jul 05, 2011 8.278 8.387 8.194 8.295 13,303 +0.11(+1.33%)
Jul 01, 2011 8.076 8.194 8.076 8.186 8,548 +0.13(+1.56%)
Jun 30, 2011 8.009 8.101 7.942 8.059 16,354 -0.11(-1.34%)
Jun 29, 2011 8.202 8.236 8.110 8.169 12,858 -0.03(-0.41%)
Jun 28, 2011 8.085 8.202 8.085 8.202 4,522 +0.03(+0.31%)
Jun 27, 2011 8.270 8.404 8.118 8.177 13,213 -0.04(-0.51%)
Jun 24, 2011 8.085 8.320 7.992 8.219 114,948 +0.18(+2.30%)
Jun 23, 2011 7.942 8.101 7.933 8.034 17,626 +0.12(+1.49%)
Jun 22, 2011 8.034 8.034 7.900 7.917 40,279 -0.11(-1.36%)
Jun 21, 2011 8.068 8.085 8.009 8.026 6,274 +0.04(+0.53%)
Jun 20, 2011 8.043 8.085 7.950 7.984 34,991 -0.04(-0.52%)
Jun 17, 2011 8.236 8.320 7.933 8.026 31,787 -0.18(-2.25%)
Jun 16, 2011 8.017 8.211 7.984 8.211 10,665 +0.21(+2.63%)
Jun 15, 2011 8.093 8.152 7.984 8.001 5,349 -0.16(-1.96%)
Jun 14, 2011 8.295 8.354 7.917 8.160 18,770 -0.04(-0.51%)
Jun 13, 2011 8.412 8.723 8.201 8.202 14,326 -0.24(-2.79%)
Jun 10, 2011 8.177 8.791 8.001 8.438 47,510 +0.26(+3.19%)
Jun 09, 2011 8.185 8.186 8.068 8.177 1,247 +0.09(+1.14%)
Jun 08, 2011 8.370 8.387 7.841 8.085 19,802 -0.32(-3.80%)
Jun 07, 2011 8.345 8.450 8.320 8.404 4,513 +0.06(+0.70%)
Jun 06, 2011 8.337 8.412 8.328 8.345 8,913 -0.01(-0.10%)
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.