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

Hallador Energy Company (NQ: HNRG )

4.600 +0.090 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 0.6738 0.6850 0.6400 0.6550 386,136 -0.01(-1.27%)
Jun 29, 2020 0.6657 0.7060 0.6301 0.6634 614,528 +0.03(+5.30%)
Jun 26, 2020 0.6500 0.6520 0.6000 0.6300 2,572,200 -0.02(-3.08%)
Jun 25, 2020 0.6800 0.6900 0.6401 0.6500 620,753 -0.04(-5.80%)
Jun 24, 2020 0.7500 0.7500 0.6800 0.6900 559,637 -0.07(-9.21%)
Jun 23, 2020 0.7700 0.8000 0.7400 0.7600 208,014 -0.02(-2.16%)
Jun 22, 2020 0.7650 0.7819 0.7500 0.7768 328,474 -0.02(-2.04%)
Jun 19, 2020 0.8600 0.8601 0.7501 0.7930 243,700 -0.03(-4.00%)
Jun 18, 2020 0.8600 0.8600 0.7851 0.8260 315,984 -0.05(-5.58%)
Jun 17, 2020 0.9089 0.9136 0.8600 0.8748 294,724 -0.03(-3.57%)
Jun 16, 2020 0.9345 1.000 0.8900 0.9072 405,791 +0.01(+0.80%)
Jun 15, 2020 0.8700 0.9200 0.8600 0.9000 208,621 -0.00(-0.16%)
Jun 12, 2020 0.9749 1.125 0.8620 0.9014 328,400 -0.03(-3.08%)
Jun 11, 2020 1.000 1.080 0.9200 0.9300 384,366 -0.22(-19.48%)
Jun 10, 2020 1.190 1.190 1.050 1.155 483,490 -0.05(-4.55%)
Jun 09, 2020 1.240 1.290 1.130 1.210 864,182 +0.06(+5.22%)
Jun 08, 2020 0.9100 1.190 0.9100 1.150 1,436,974 +0.29(+33.72%)
Jun 05, 2020 0.7800 0.8660 0.7220 0.8600 709,800 +0.14(+19.44%)
Jun 04, 2020 0.6800 0.7400 0.6800 0.7200 342,075 +0.03(+5.11%)
Jun 03, 2020 0.6700 0.7099 0.6600 0.6850 220,864 +0.02(+2.24%)
Jun 02, 2020 0.6800 0.7200 0.6600 0.6700 229,308 -0.01(-0.74%)
Jun 01, 2020 0.7022 0.7464 0.6750 0.6750 207,775 -0.03(-4.06%)
May 29, 2020 0.7462 0.7838 0.6801 0.7036 193,100 -0.04(-4.92%)
May 28, 2020 0.7300 0.8000 0.7300 0.7400 450,026 +0.01(+0.84%)
May 27, 2020 0.7000 0.7498 0.6900 0.7338 178,513 +0.04(+6.35%)
May 26, 2020 0.6900 0.7100 0.6900 0.6900 125,331 +0.01(+2.04%)
May 22, 2020 0.6805 0.6999 0.6702 0.6762 66,500 -0.01(-1.17%)
May 21, 2020 0.6863 0.7300 0.6800 0.6842 105,850 -0.02(-2.27%)
May 20, 2020 0.7048 0.7280 0.6900 0.7001 242,715 +0.00(+0.00%)
May 19, 2020 0.6926 0.7301 0.6800 0.7001 338,614 +0.00(+0.01%)
May 18, 2020 0.6600 0.7100 0.6500 0.7000 488,137 +0.03(+4.99%)
May 15, 2020 0.6425 0.6719 0.6416 0.6667 133,000 +0.02(+2.65%)
May 14, 2020 0.6500 0.6990 0.6245 0.6495 137,386 -0.01(-1.31%)
May 13, 2020 0.6800 0.7092 0.6060 0.6581 341,135 -0.01(-1.78%)
May 12, 2020 0.6900 0.6900 0.6635 0.6700 254,969 -0.02(-3.51%)
May 11, 2020 0.6950 0.7400 0.6610 0.6944 277,559 +0.00(+0.13%)
May 08, 2020 0.7000 0.7200 0.6800 0.6935 180,200 -0.00(-0.49%)
May 07, 2020 0.7100 0.7196 0.6811 0.6969 103,401 +0.01(+1.00%)
May 06, 2020 0.7400 0.7500 0.6800 0.6900 165,078 -0.04(-5.23%)
May 05, 2020 0.7720 0.7720 0.7146 0.7281 294,447 -0.01(-1.78%)
May 04, 2020 0.8000 0.8100 0.7300 0.7413 281,638 -0.05(-6.53%)
May 01, 2020 0.7490 0.8050 0.6900 0.7931 405,700 +0.03(+4.12%)
Apr 30, 2020 0.7911 0.8791 0.7500 0.7617 255,298 -0.03(-3.58%)
Apr 29, 2020 0.7100 0.8100 0.6700 0.7900 410,751 +0.11(+16.18%)
Apr 28, 2020 0.6800 0.6900 0.6500 0.6800 245,823 -0.01(-1.45%)
Apr 27, 2020 0.7000 0.7100 0.6600 0.6900 253,239 +0.00(+0.31%)
Apr 24, 2020 0.7540 0.7540 0.6700 0.6879 369,100 -0.01(-1.73%)
Apr 23, 2020 0.7000 0.7100 0.6500 0.7000 300,134 +0.02(+3.61%)
Apr 22, 2020 0.7400 0.7400 0.6515 0.6756 232,773 -0.02(-2.88%)
Apr 21, 2020 0.7033 0.7499 0.6700 0.6956 266,293 +0.01(+0.81%)
Apr 20, 2020 0.7300 0.7300 0.6500 0.6900 310,826 -0.04(-5.54%)
Apr 17, 2020 0.8300 0.8362 0.7000 0.7305 414,300 -0.08(-9.84%)
Apr 16, 2020 0.9200 0.9200 0.8052 0.8102 563,298 -0.13(-13.81%)
Apr 15, 2020 0.8800 0.9600 0.8300 0.9400 644,928 +0.01(+1.08%)
Apr 14, 2020 0.9500 0.9500 0.8300 0.9300 521,101 +0.00(+0.00%)
Apr 13, 2020 0.9800 0.9800 0.7800 0.9300 383,526 +0.07(+8.14%)
Apr 09, 2020 0.8300 0.9201 0.7711 0.8600 288,800 +0.02(+2.38%)
Apr 08, 2020 0.7620 0.8427 0.7620 0.8400 119,154 +0.08(+10.53%)
Apr 07, 2020 0.8300 0.9000 0.7500 0.7600 126,205 -0.05(-5.84%)
Apr 06, 2020 0.8200 0.8436 0.6880 0.8071 130,082 +0.06(+7.61%)
Apr 03, 2020 0.8200 0.8597 0.7500 0.7500 157,800 -0.06(-7.98%)
Apr 02, 2020 0.8510 0.9201 0.8100 0.8150 79,452 -0.04(-4.68%)
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.