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

Hallador Energy Company (NQ: HNRG )

5.170 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 5.975 6.009 5.563 5.925 30,478 -0.06(-0.98%)
May 30, 2012 6.118 6.152 5.967 5.984 4,954 -0.20(-3.26%)
May 29, 2012 6.143 6.194 6.093 6.185 5,139 +0.14(+2.36%)
May 25, 2012 6.000 6.185 5.925 6.043 4,119 +0.07(+1.13%)
May 24, 2012 6.211 6.211 5.942 5.975 13,429 -0.30(-4.82%)
May 23, 2012 6.606 6.606 6.009 6.278 14,523 +0.16(+2.61%)
May 22, 2012 6.547 6.547 6.017 6.118 11,049 -0.37(-5.70%)
May 21, 2012 6.135 6.488 6.026 6.488 22,421 +0.24(+3.76%)
May 18, 2012 6.261 6.303 6.043 6.253 22,493 -0.01(-0.13%)
May 17, 2012 6.337 6.639 6.261 6.261 7,035 -0.04(-0.67%)
May 16, 2012 6.564 6.832 6.261 6.303 58,584 -0.30(-4.58%)
May 15, 2012 6.631 7.017 6.572 6.606 11,264 +0.03(+0.51%)
May 14, 2012 6.765 6.992 6.572 6.572 11,897 -0.30(-4.40%)
May 11, 2012 6.908 6.908 6.723 6.875 14,905 -0.13(-1.92%)
May 10, 2012 6.706 7.093 6.580 7.009 9,853 +0.34(+5.17%)
May 09, 2012 6.765 6.950 6.589 6.664 21,577 -0.13(-1.98%)
May 08, 2012 6.723 6.959 6.480 6.799 14,666 +0.09(+1.38%)
May 07, 2012 6.933 7.134 6.513 6.706 25,472 -0.13(-1.85%)
May 04, 2012 7.026 7.227 6.639 6.832 20,117 -0.29(-4.13%)
May 03, 2012 6.959 7.387 6.748 7.127 46,333 +0.43(+6.40%)
May 02, 2012 6.866 7.043 6.547 6.698 34,376 -0.11(-1.60%)
May 01, 2012 6.832 7.227 6.782 6.807 35,234 +0.03(+0.37%)
Apr 30, 2012 7.185 7.223 6.648 6.782 26,882 -0.44(-6.05%)
Apr 27, 2012 7.219 7.219 7.143 7.219 5,290 +0.06(+0.82%)
Apr 26, 2012 7.076 7.219 7.059 7.160 12,405 +0.02(+0.24%)
Apr 25, 2012 7.059 7.227 7.059 7.143 14,675 +0.18(+2.66%)
Apr 24, 2012 6.883 6.959 6.620 6.959 56,611 +0.12(+1.72%)
Apr 23, 2012 7.009 7.034 6.799 6.841 54,471 -0.23(-3.21%)
Apr 20, 2012 7.429 7.429 6.723 7.068 74,810 -0.24(-3.22%)
Apr 19, 2012 7.412 7.438 7.202 7.303 40,618 +0.02(+0.23%)
Apr 18, 2012 7.454 7.671 7.253 7.286 32,301 -0.18(-2.36%)
Apr 17, 2012 7.564 7.614 7.396 7.463 79,736 -0.10(-1.33%)
Apr 16, 2012 7.438 7.656 7.438 7.564 45,024 +0.18(+2.51%)
Apr 13, 2012 7.538 7.580 7.362 7.379 29,776 -0.14(-1.90%)
Apr 12, 2012 7.312 7.564 7.312 7.522 16,452 +0.24(+3.23%)
Apr 11, 2012 7.211 7.505 7.172 7.286 22,415 +0.13(+1.76%)
Apr 10, 2012 7.051 7.396 6.975 7.160 55,424 +0.33(+4.80%)
Apr 09, 2012 7.118 7.211 6.673 6.832 90,442 -0.35(-4.91%)
Apr 05, 2012 7.522 7.538 7.185 7.185 45,047 -0.16(-2.17%)
Apr 04, 2012 7.438 7.606 7.278 7.345 20,222 -0.13(-1.69%)
Apr 03, 2012 7.601 7.631 7.438 7.471 23,165 -0.10(-1.33%)
Apr 02, 2012 7.522 7.648 7.522 7.572 16,676 +0.14(+1.92%)
Mar 30, 2012 7.454 7.530 7.354 7.429 8,167 +0.06(+0.80%)
Mar 29, 2012 7.320 7.564 7.278 7.370 17,999 +0.06(+0.80%)
Mar 28, 2012 7.454 7.480 7.286 7.312 22,173 -0.10(-1.36%)
Mar 27, 2012 7.471 7.496 7.299 7.412 9,344 -0.03(-0.45%)
Mar 26, 2012 7.656 7.656 7.269 7.446 47,546 -0.09(-1.23%)
Mar 23, 2012 7.564 7.564 7.480 7.538 31,483 +0.02(+0.22%)
Mar 22, 2012 7.480 7.538 7.480 7.522 9,439 +0.03(+0.45%)
Mar 21, 2012 7.496 7.512 7.480 7.488 6,523 -0.02(-0.22%)
Mar 20, 2012 7.480 7.522 7.480 7.505 5,583 -0.03(-0.45%)
Mar 19, 2012 7.496 7.555 7.463 7.538 13,892 -0.03(-0.33%)
Mar 16, 2012 7.354 7.572 7.354 7.564 30,406 +0.19(+2.62%)
Mar 15, 2012 7.580 7.656 7.354 7.370 21,759 -0.17(-2.23%)
Mar 14, 2012 7.564 7.572 7.538 7.538 28,407 -0.01(-0.11%)
Mar 13, 2012 7.564 7.589 7.456 7.547 15,816 +0.23(+3.10%)
Mar 12, 2012 7.320 7.471 7.244 7.320 68,958 -0.12(-1.58%)
Mar 09, 2012 7.732 7.732 7.383 7.438 16,584 -0.18(-2.32%)
Mar 08, 2012 7.589 7.664 7.446 7.614 24,166 +0.07(+0.89%)
Mar 07, 2012 7.816 7.816 7.362 7.547 52,735 -0.46(-5.77%)
Mar 06, 2012 8.001 8.278 8.001 8.009 7,916 +0.01(+0.10%)
Mar 05, 2012 7.833 8.765 7.824 8.001 10,054 +0.02(+0.21%)
Mar 02, 2012 8.278 8.303 7.975 7.984 26,145 -0.28(-3.36%)
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.