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 (%)
Nov 30, 2022 10.50 10.99 9.760 10.20 417,308 -0.02(-0.20%)
Nov 29, 2022 9.650 10.23 9.460 10.22 414,251 +0.57(+5.91%)
Nov 28, 2022 9.990 9.990 8.620 9.650 369,909 -0.32(-3.21%)
Nov 25, 2022 9.220 9.990 9.000 9.970 185,211 +0.83(+9.08%)
Nov 23, 2022 8.680 9.600 8.600 9.140 386,267 +0.46(+5.30%)
Nov 22, 2022 7.990 8.700 7.800 8.680 170,078 +0.74(+9.32%)
Nov 21, 2022 8.040 8.040 7.310 7.940 119,391 -0.08(-1.00%)
Nov 18, 2022 8.000 8.200 7.800 8.020 118,445 -0.11(-1.35%)
Nov 17, 2022 8.140 8.200 7.810 8.130 122,492 -0.05(-0.61%)
Nov 16, 2022 7.710 8.310 7.590 8.180 210,911 +0.27(+3.41%)
Nov 15, 2022 6.980 7.940 6.670 7.910 252,381 +0.95(+13.65%)
Nov 14, 2022 6.910 7.290 6.500 6.960 275,178 -0.01(-0.14%)
Nov 11, 2022 7.240 7.380 6.840 6.970 180,765 -0.26(-3.60%)
Nov 10, 2022 7.350 7.410 7.060 7.230 117,493 +0.03(+0.42%)
Nov 09, 2022 7.560 7.580 7.120 7.200 193,579 -0.46(-6.01%)
Nov 08, 2022 8.090 8.090 7.329 7.660 200,596 -0.44(-5.43%)
Nov 07, 2022 8.180 8.270 7.880 8.100 190,459 +0.02(+0.25%)
Nov 04, 2022 7.830 8.084 7.627 8.080 120,073 +0.39(+5.07%)
Nov 03, 2022 7.770 7.995 7.650 7.690 109,240 -0.11(-1.41%)
Nov 02, 2022 8.220 8.220 7.700 7.800 185,216 -0.22(-2.74%)
Nov 01, 2022 7.890 8.331 7.660 8.020 293,193 +0.23(+2.95%)
Oct 31, 2022 7.470 7.850 7.400 7.790 138,363 +0.34(+4.56%)
Oct 28, 2022 7.470 7.510 7.161 7.450 117,962 +0.06(+0.81%)
Oct 27, 2022 7.380 7.450 7.110 7.390 129,746 +0.09(+1.23%)
Oct 26, 2022 7.080 7.440 6.915 7.300 177,316 +0.13(+1.81%)
Oct 25, 2022 6.960 7.240 6.900 7.170 126,587 +0.20(+2.87%)
Oct 24, 2022 6.820 6.990 6.520 6.970 167,491 +0.23(+3.41%)
Oct 21, 2022 6.760 6.800 6.521 6.740 86,414 +0.06(+0.90%)
Oct 20, 2022 6.880 7.060 6.510 6.680 130,029 -0.16(-2.34%)
Oct 19, 2022 6.740 6.980 6.550 6.840 120,755 +0.08(+1.18%)
Oct 18, 2022 6.680 6.910 6.605 6.760 88,318 +0.16(+2.42%)
Oct 17, 2022 6.650 6.725 6.390 6.600 211,526 +0.11(+1.69%)
Oct 14, 2022 6.620 6.750 6.450 6.490 129,190 -0.26(-3.85%)
Oct 13, 2022 6.400 6.750 6.350 6.750 189,097 +0.24(+3.69%)
Oct 12, 2022 6.490 6.610 6.330 6.510 79,698 +0.05(+0.77%)
Oct 11, 2022 6.370 6.760 6.350 6.460 150,666 -0.03(-0.46%)
Oct 10, 2022 6.900 6.930 6.360 6.490 321,348 -0.14(-2.11%)
Oct 07, 2022 6.380 6.700 6.270 6.630 417,309 +0.25(+3.92%)
Oct 06, 2022 6.190 6.490 6.180 6.380 123,004 +0.06(+0.95%)
Oct 05, 2022 6.200 6.350 6.060 6.320 71,607 +0.12(+1.94%)
Oct 04, 2022 6.030 6.300 6.030 6.200 145,146 +0.20(+3.33%)
Oct 03, 2022 5.680 6.130 5.680 6.000 157,451 +0.38(+6.76%)
Sep 30, 2022 5.590 5.800 5.032 5.620 107,197 +0.00(+0.00%)
Sep 29, 2022 5.740 5.750 5.515 5.620 86,479 -0.18(-3.10%)
Sep 28, 2022 5.570 5.850 5.520 5.800 106,650 +0.28(+5.07%)
Sep 27, 2022 5.310 5.580 5.310 5.520 156,259 +0.26(+4.94%)
Sep 26, 2022 5.170 5.470 5.130 5.260 205,482 -0.01(-0.19%)
Sep 23, 2022 5.400 5.460 5.090 5.270 318,988 -0.34(-6.06%)
Sep 22, 2022 5.580 5.805 5.520 5.610 104,994 -0.02(-0.36%)
Sep 21, 2022 5.720 5.810 5.464 5.630 304,562 -0.06(-1.05%)
Sep 20, 2022 5.820 5.820 5.637 5.690 84,721 -0.18(-3.07%)
Sep 19, 2022 5.600 5.979 5.600 5.870 159,729 +0.16(+2.80%)
Sep 16, 2022 5.750 5.850 5.560 5.710 302,406 -0.14(-2.39%)
Sep 15, 2022 5.940 6.040 5.800 5.850 188,918 -0.10(-1.68%)
Sep 14, 2022 5.750 6.060 5.750 5.950 253,378 +0.21(+3.66%)
Sep 13, 2022 5.860 6.140 5.710 5.740 199,455 -0.25(-4.17%)
Sep 12, 2022 6.130 6.300 5.800 5.990 351,106 -0.23(-3.70%)
Sep 09, 2022 6.150 6.430 6.150 6.220 166,332 +0.08(+1.30%)
Sep 08, 2022 6.540 6.580 6.110 6.140 204,459 -0.41(-6.26%)
Sep 07, 2022 6.700 6.765 6.357 6.550 138,428 -0.11(-1.65%)
Sep 06, 2022 6.610 6.880 6.600 6.660 119,349 +0.06(+0.91%)
Sep 02, 2022 6.370 6.600 6.230 6.600 131,737 +0.39(+6.28%)
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.