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

Hallador Energy Company (NQ: HNRG )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2017 8.480 8.607 8.353 8.507 80,520 +0.03(+0.32%)
Jan 30, 2017 8.751 8.761 8.317 8.480 170,176 -0.30(-3.40%)
Jan 27, 2017 8.751 8.914 8.516 8.779 204,500 +0.06(+0.73%)
Jan 26, 2017 8.256 8.769 8.256 8.715 347,617 +0.43(+5.22%)
Jan 25, 2017 8.355 8.418 8.075 8.283 148,106 -0.05(-0.54%)
Jan 24, 2017 8.229 8.499 8.224 8.328 172,671 +0.13(+1.54%)
Jan 23, 2017 8.292 8.328 7.976 8.202 147,654 -0.08(-0.98%)
Jan 20, 2017 7.823 8.310 7.643 8.283 201,481 +0.49(+6.24%)
Jan 19, 2017 7.886 7.922 7.589 7.796 251,501 -0.09(-1.14%)
Jan 18, 2017 7.913 8.003 7.841 7.886 92,785 -0.05(-0.68%)
Jan 17, 2017 8.202 8.260 7.931 7.940 141,899 -0.34(-4.13%)
Jan 13, 2017 8.283 8.283 8.283 0 -0.28(-3.26%)
Jan 12, 2017 8.607 8.688 8.445 8.562 78,145 -0.06(-0.73%)
Jan 11, 2017 8.472 8.652 8.321 8.625 147,568 +0.15(+1.81%)
Jan 10, 2017 8.337 8.553 8.283 8.472 96,672 +0.13(+1.51%)
Jan 09, 2017 8.544 8.562 8.328 8.346 116,542 -0.14(-1.59%)
Jan 06, 2017 8.382 8.517 8.111 8.481 142,611 +0.04(+0.43%)
Jan 05, 2017 8.589 8.616 8.400 8.445 108,342 -0.12(-1.37%)
Jan 04, 2017 8.292 8.616 8.202 8.562 163,210 +0.27(+3.26%)
Jan 03, 2017 8.382 8.382 8.175 8.292 144,581 +0.10(+1.21%)
Dec 30, 2016 8.193 8.193 8.193 0 -0.05(-0.55%)
Dec 29, 2016 8.202 8.337 8.179 8.238 89,221 +0.01(+0.11%)
Dec 28, 2016 8.057 8.283 8.057 8.229 113,635 +0.14(+1.78%)
Dec 27, 2016 8.175 8.202 8.030 8.084 97,734 -0.01(-0.11%)
Dec 23, 2016 8.093 8.093 8.093 0 +0.35(+4.54%)
Dec 22, 2016 7.868 8.021 7.706 7.742 142,190 -0.14(-1.83%)
Dec 21, 2016 7.976 8.021 7.746 7.886 119,370 -0.11(-1.35%)
Dec 20, 2016 8.093 8.220 7.994 7.994 103,608 -0.09(-1.11%)
Dec 19, 2016 7.877 8.247 7.877 8.084 95,700 +0.21(+2.63%)
Dec 16, 2016 7.760 7.976 7.760 7.877 175,711 +0.10(+1.27%)
Dec 15, 2016 8.238 8.359 7.733 7.778 110,294 -0.41(-4.96%)
Dec 14, 2016 7.931 8.386 7.796 8.184 115,152 +0.21(+2.60%)
Dec 13, 2016 8.120 8.202 7.787 7.976 185,593 -0.19(-2.32%)
Dec 12, 2016 8.337 8.472 8.111 8.166 162,306 -0.22(-2.58%)
Dec 09, 2016 8.472 8.481 8.328 8.382 108,314 -0.05(-0.53%)
Dec 08, 2016 8.472 8.562 8.373 8.427 185,456 -0.03(-0.32%)
Dec 07, 2016 8.436 8.463 8.364 8.454 80,372 +0.00(+0.00%)
Dec 06, 2016 8.499 8.508 8.400 8.454 133,244 -0.02(-0.21%)
Dec 05, 2016 8.472 8.562 8.409 8.472 118,291 +0.12(+1.40%)
Dec 02, 2016 8.265 8.373 8.242 8.355 132,110 +0.09(+1.09%)
Dec 01, 2016 8.292 8.355 8.138 8.265 86,293 -0.02(-0.22%)
Nov 30, 2016 8.427 8.445 8.166 8.283 158,240 -0.14(-1.61%)
Nov 29, 2016 8.274 8.427 8.138 8.418 160,048 +0.08(+0.97%)
Nov 28, 2016 8.084 8.481 8.021 8.337 268,013 +0.27(+3.35%)
Nov 25, 2016 8.138 8.220 8.030 8.066 49,490 -0.05(-0.56%)
Nov 23, 2016 8.111 8.111 8.111 0 +0.12(+1.47%)
Nov 22, 2016 7.841 8.102 7.841 7.994 119,492 +0.15(+1.95%)
Nov 21, 2016 7.877 8.129 7.770 7.841 203,438 +0.00(+0.00%)
Nov 18, 2016 7.607 7.886 7.508 7.841 121,179 +0.29(+3.82%)
Nov 17, 2016 7.544 7.967 7.481 7.553 217,339 +0.01(+0.12%)
Nov 16, 2016 7.841 7.967 7.381 7.544 261,041 -0.30(-3.79%)
Nov 15, 2016 8.643 8.652 7.796 7.841 380,857 -1.08(-12.12%)
Nov 14, 2016 8.841 8.959 8.832 8.923 168,806 +0.12(+1.33%)
Nov 11, 2016 9.031 9.031 8.598 8.805 144,335 -0.23(-2.50%)
Nov 10, 2016 9.157 9.169 8.796 9.031 263,939 +0.00(+0.00%)
Nov 09, 2016 8.364 9.373 8.021 9.031 452,435 +0.80(+9.75%)
Nov 08, 2016 8.039 8.382 7.877 8.229 308,719 +0.21(+2.58%)
Nov 07, 2016 8.337 8.463 7.688 8.021 511,193 -0.23(-2.84%)
Nov 04, 2016 8.184 8.382 8.105 8.256 193,679 +0.13(+1.55%)
Nov 03, 2016 8.138 8.328 8.066 8.129 140,645 +0.05(+0.56%)
Nov 02, 2016 8.147 8.147 7.941 8.084 182,701 -0.04(-0.44%)
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.