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 -0.200 (-3.31%)
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 (%)
Sep 27, 2013 6.068 6.177 6.068 6.160 0 +0.06(+0.96%)
Sep 26, 2013 5.933 6.177 5.891 6.101 88,365 +0.19(+3.27%)
Sep 25, 2013 5.841 5.958 5.841 5.908 61,095 +0.08(+1.44%)
Sep 24, 2013 5.782 5.900 5.748 5.824 74,859 +0.08(+1.32%)
Sep 23, 2013 5.690 5.807 5.673 5.748 58,889 +0.02(+0.29%)
Sep 20, 2013 5.774 5.820 5.715 5.732 0 -0.08(-1.45%)
Sep 19, 2013 5.933 6.000 5.757 5.816 0 -0.13(-2.12%)
Sep 18, 2013 5.925 6.017 5.858 5.942 0 +0.02(+0.28%)
Sep 17, 2013 6.000 6.000 5.883 5.925 0 +0.01(+0.14%)
Sep 16, 2013 5.992 6.026 5.883 5.916 0 -0.04(-0.71%)
Sep 13, 2013 6.043 6.043 5.942 5.958 0 -0.05(-0.84%)
Sep 12, 2013 6.009 6.051 5.950 6.009 0 +0.01(+0.14%)
Sep 11, 2013 5.967 6.076 5.967 6.000 0 +0.04(+0.71%)
Sep 10, 2013 5.950 5.958 5.799 5.958 68,654 +0.03(+0.42%)
Sep 09, 2013 6.085 6.148 5.883 5.933 0 -0.15(-2.49%)
Sep 06, 2013 6.101 6.152 6.051 6.085 0 -0.01(-0.14%)
Sep 05, 2013 6.177 6.278 6.059 6.093 0 -0.09(-1.49%)
Sep 04, 2013 6.202 6.219 6.110 6.185 0 -0.03(-0.54%)
Sep 03, 2013 6.169 6.362 6.169 6.219 0 +0.05(+0.82%)
Aug 30, 2013 6.211 6.345 6.110 6.169 0 -0.05(-0.81%)
Aug 29, 2013 6.269 6.337 6.177 6.219 21,394 -0.03(-0.54%)
Aug 28, 2013 6.135 6.303 6.135 6.253 0 +0.13(+2.20%)
Aug 27, 2013 6.194 6.269 6.110 6.118 36,984 -0.12(-1.89%)
Aug 26, 2013 6.303 6.303 6.219 6.236 0 -0.03(-0.54%)
Aug 23, 2013 6.303 6.303 6.185 6.269 0 -0.03(-0.40%)
Aug 22, 2013 6.177 6.303 6.177 6.295 31,679 +0.11(+1.77%)
Aug 21, 2013 6.244 6.261 6.177 6.185 0 -0.07(-1.08%)
Aug 20, 2013 6.160 6.295 6.135 6.253 32,865 +0.08(+1.36%)
Aug 19, 2013 6.286 6.286 6.110 6.169 48,812 -0.07(-1.08%)
Aug 16, 2013 6.185 6.244 6.085 6.236 0 +0.05(+0.82%)
Aug 15, 2013 6.135 6.236 6.034 6.185 92,468 +0.03(+0.55%)
Aug 14, 2013 6.362 6.480 6.009 6.152 148,177 -0.33(-5.06%)
Aug 13, 2013 6.572 6.572 6.454 6.480 74,165 -0.04(-0.64%)
Aug 12, 2013 6.555 6.681 6.522 6.522 57,543 -0.08(-1.15%)
Aug 09, 2013 6.513 6.706 6.513 6.597 56,466 +0.08(+1.29%)
Aug 08, 2013 6.622 6.715 6.480 6.513 67,603 -0.04(-0.64%)
Aug 07, 2013 6.664 6.740 6.522 6.555 36,677 -0.08(-1.27%)
Aug 06, 2013 6.564 6.698 6.538 6.639 69,560 +0.04(+0.64%)
Aug 05, 2013 6.589 6.690 6.589 6.597 89,719 +0.02(+0.26%)
Aug 02, 2013 6.538 6.690 6.538 6.580 80,934 +0.03(+0.38%)
Aug 01, 2013 6.690 6.691 6.442 6.555 66,391 -0.07(-1.02%)
Jul 31, 2013 6.648 6.757 6.429 6.622 0 +0.03(+0.38%)
Jul 30, 2013 6.908 6.908 6.580 6.597 0 -0.24(-3.56%)
Jul 29, 2013 6.933 6.975 6.825 6.841 0 -0.16(-2.28%)
Jul 26, 2013 7.068 7.101 6.841 7.001 0 -0.07(-0.95%)
Jul 25, 2013 6.799 7.093 6.766 7.068 0 +0.24(+3.44%)
Jul 24, 2013 6.849 6.967 6.706 6.832 0 -0.02(-0.25%)
Jul 23, 2013 6.992 6.992 6.782 6.849 0 -0.08(-1.09%)
Jul 22, 2013 6.908 7.048 6.875 6.925 0 +0.03(+0.49%)
Jul 19, 2013 6.849 7.034 6.799 6.891 0 +0.03(+0.49%)
Jul 18, 2013 6.942 6.996 6.757 6.858 0 -0.16(-2.28%)
Jul 17, 2013 6.975 7.068 6.824 7.017 8,737 +0.07(+0.97%)
Jul 16, 2013 6.883 7.009 6.858 6.950 0 +0.03(+0.49%)
Jul 15, 2013 6.891 6.984 6.832 6.917 0 +0.03(+0.37%)
Jul 12, 2013 6.925 6.959 6.765 6.891 0 -0.08(-1.09%)
Jul 11, 2013 6.984 6.984 6.774 6.967 0 +0.08(+1.10%)
Jul 10, 2013 6.942 6.942 6.757 6.891 0 +0.00(+0.00%)
Jul 09, 2013 6.849 6.912 6.849 6.891 0 +0.01(+0.12%)
Jul 08, 2013 6.849 6.917 6.769 6.883 0 +0.04(+0.61%)
Jul 05, 2013 6.765 7.009 6.765 6.841 0 +0.21(+3.17%)
Jul 03, 2013 6.454 6.723 6.454 6.631 0 +0.21(+3.27%)
Jul 02, 2013 6.824 7.113 6.353 6.421 0 -0.34(-5.09%)
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.