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

Hallador Energy Company (NQ: HNRG )

5.110 -0.100 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2010 8.866 8.883 8.564 8.816 5,418 -0.02(-0.19%)
Dec 30, 2010 9.656 9.656 8.833 8.833 5,242 +0.03(+0.38%)
Dec 29, 2010 9.076 9.076 8.757 8.799 7,303 -0.24(-2.60%)
Dec 28, 2010 9.076 9.236 9.034 9.034 10,122 -0.14(-1.56%)
Dec 27, 2010 9.244 9.244 9.118 9.177 2,696 +0.04(+0.46%)
Dec 23, 2010 9.102 9.698 9.076 9.135 11,802 -0.15(-1.63%)
Dec 22, 2010 9.497 9.572 9.186 9.286 20,804 -0.29(-3.07%)
Dec 21, 2010 9.673 9.883 9.463 9.581 7,940 -0.09(-0.96%)
Dec 20, 2010 9.597 9.749 9.379 9.673 4,783 +0.13(+1.41%)
Dec 17, 2010 9.749 9.967 9.396 9.539 26,349 -0.61(-5.97%)
Dec 16, 2010 10.30 10.30 10.06 10.14 7,755 +0.02(+0.17%)
Dec 15, 2010 10.34 10.34 10.03 10.13 7,126 +0.21(+2.12%)
Dec 14, 2010 10.16 10.16 9.833 9.917 17,044 -0.13(-1.25%)
Dec 13, 2010 10.27 10.27 10.04 10.04 5,492 -0.18(-1.73%)
Dec 10, 2010 10.06 10.25 10.05 10.22 14,665 +0.09(+0.91%)
Dec 09, 2010 10.34 10.34 10.08 10.13 14,181 -0.13(-1.31%)
Dec 08, 2010 10.42 10.51 10.26 10.26 9,791 -0.02(-0.16%)
Dec 07, 2010 10.26 10.34 10.20 10.28 9,654 +0.08(+0.74%)
Dec 06, 2010 9.875 10.20 9.816 10.20 8,068 +0.33(+3.32%)
Dec 03, 2010 9.715 9.875 9.581 9.875 10,007 +0.08(+0.86%)
Dec 02, 2010 9.244 9.866 9.228 9.791 141,030 +0.00(+0.00%)
Dec 01, 2010 9.824 9.824 9.329 9.791 10,638 +0.13(+1.30%)
Nov 30, 2010 10.03 10.05 9.547 9.665 4,264 -0.44(-4.33%)
Nov 29, 2010 10.56 10.56 9.463 10.10 13,290 -0.52(-4.90%)
Nov 26, 2010 10.88 10.88 10.61 10.62 736 +0.42(+4.12%)
Nov 24, 2010 10.60 10.20 10.20 10.20 6,725 +0.32(+3.23%)
Nov 23, 2010 9.774 9.976 9.774 9.883 1,725 -0.04(-0.42%)
Nov 22, 2010 9.530 9.925 9.345 9.925 2,939 -0.02(-0.17%)
Nov 19, 2010 10.26 10.69 9.925 9.942 22,079 -0.31(-3.03%)
Nov 18, 2010 9.664 10.25 9.513 10.25 5,422 +0.90(+9.61%)
Nov 17, 2010 10.08 10.24 9.354 9.354 5,522 -0.67(-6.71%)
Nov 16, 2010 10.08 10.08 10.00 10.03 9,734 +0.01(+0.08%)
Nov 15, 2010 9.740 10.24 9.505 10.02 20,659 -0.18(-1.81%)
Nov 12, 2010 10.05 10.25 10.05 10.20 4,456 +0.03(+0.33%)
Nov 11, 2010 10.18 10.25 10.01 10.17 9,162 -0.06(-0.57%)
Nov 10, 2010 10.11 10.43 10.06 10.23 18,050 +0.23(+2.27%)
Nov 09, 2010 11.13 11.13 10.00 10.00 3,723 -0.21(-2.06%)
Nov 08, 2010 10.08 10.25 9.934 10.21 16,833 +0.09(+0.91%)
Nov 05, 2010 10.29 10.29 10.08 10.12 7,892 -0.13(-1.31%)
Nov 04, 2010 11.69 11.69 10.14 10.25 21,765 -0.04(-0.41%)
Nov 03, 2010 10.29 10.29 10.29 10.29 540 +0.02(+0.16%)
Nov 02, 2010 10.59 10.59 10.21 10.28 15,161 -0.12(-1.13%)
Nov 01, 2010 10.46 10.88 10.38 10.40 10,358 -0.08(-0.80%)
Oct 29, 2010 10.33 10.92 10.33 10.48 16,618 +0.11(+1.05%)
Oct 28, 2010 10.65 10.65 10.37 10.37 7,304 -0.09(-0.88%)
Oct 27, 2010 10.68 10.82 10.38 10.46 5,123 +0.29(+2.89%)
Oct 25, 2010 10.24 10.24 10.09 10.17 11,597 -0.08(-0.74%)
Oct 22, 2010 10.04 10.24 10.04 10.24 5,678 +0.08(+0.74%)
Oct 21, 2010 10.24 10.24 10.00 10.17 5,881 -0.08(-0.74%)
Oct 20, 2010 10.00 10.51 9.984 10.24 9,894 +0.27(+2.70%)
Oct 19, 2010 9.976 10.08 9.976 9.976 6,283 -0.13(-1.25%)
Oct 18, 2010 9.959 10.10 9.917 10.10 13,908 +0.23(+2.30%)
Oct 15, 2010 10.07 10.07 9.875 9.875 29,912 -0.04(-0.42%)
Oct 14, 2010 9.934 10.07 9.656 9.917 4,646 -0.05(-0.51%)
Oct 13, 2010 9.963 10.06 9.539 9.967 13,591 -0.11(-1.08%)
Oct 12, 2010 10.15 10.15 9.917 10.08 1,345 -0.03(-0.33%)
Oct 11, 2010 10.11 10.17 10.11 10.11 1,111 -0.06(-0.58%)
Oct 08, 2010 10.03 10.17 9.976 10.17 7,480 +0.75(+7.94%)
Oct 07, 2010 9.908 9.908 9.421 9.421 6,978 -0.31(-3.20%)
Oct 06, 2010 10.08 10.08 9.732 9.732 2,759 -0.36(-3.58%)
Oct 05, 2010 9.833 10.09 9.833 10.09 7,632 +0.37(+3.80%)
Oct 04, 2010 10.06 10.06 9.665 9.723 3,301 +0.08(+0.87%)
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.