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 (%)
Oct 31, 2011 8.026 8.782 7.984 7.984 9,301 -0.09(-1.14%)
Oct 28, 2011 8.034 8.101 8.002 8.076 10,380 +0.01(+0.10%)
Oct 27, 2011 7.984 8.188 7.614 8.068 33,918 +0.29(+3.67%)
Oct 26, 2011 7.774 7.782 7.690 7.782 4,885 +0.19(+2.55%)
Oct 25, 2011 7.858 7.858 7.505 7.589 8,489 -0.24(-3.01%)
Oct 24, 2011 7.673 7.942 7.648 7.824 7,903 +0.09(+1.20%)
Oct 21, 2011 7.664 7.774 7.656 7.732 8,279 +0.25(+3.37%)
Oct 20, 2011 7.597 7.597 7.480 7.480 2,986 -0.08(-1.11%)
Oct 19, 2011 7.782 7.933 7.564 7.564 6,192 -0.24(-3.12%)
Oct 18, 2011 7.580 7.824 7.580 7.807 7,292 +0.36(+4.85%)
Oct 17, 2011 7.749 7.749 7.412 7.446 8,589 -0.33(-4.22%)
Oct 14, 2011 7.740 7.774 7.690 7.774 6,906 +0.07(+0.87%)
Oct 13, 2011 7.589 7.757 7.396 7.707 9,038 +0.07(+0.88%)
Oct 12, 2011 7.572 7.757 7.564 7.639 6,793 +0.08(+1.00%)
Oct 11, 2011 7.572 7.681 7.522 7.564 13,430 -0.22(-2.81%)
Oct 10, 2011 7.732 7.984 7.614 7.782 30,954 -0.01(-0.11%)
Oct 07, 2011 7.757 7.967 7.698 7.791 6,715 -0.18(-2.32%)
Oct 06, 2011 7.606 7.984 7.530 7.975 24,596 +0.34(+4.40%)
Oct 05, 2011 7.589 7.732 7.562 7.639 10,174 +0.13(+1.68%)
Oct 04, 2011 7.001 7.732 7.001 7.513 32,618 +0.33(+4.56%)
Oct 03, 2011 7.152 7.227 7.059 7.185 32,971 -0.01(-0.12%)
Sep 30, 2011 7.185 7.211 7.185 7.194 41,165 +0.01(+0.12%)
Sep 29, 2011 7.295 7.639 7.185 7.185 5,397 +0.00(+0.00%)
Sep 28, 2011 7.185 7.227 7.185 7.185 30,211 -0.03(-0.35%)
Sep 27, 2011 7.227 7.227 7.143 7.211 28,521 +0.04(+0.59%)
Sep 26, 2011 7.143 7.169 7.059 7.169 43,274 +0.03(+0.35%)
Sep 23, 2011 7.152 7.303 6.858 7.143 35,392 +0.00(+0.00%)
Sep 22, 2011 7.101 7.496 7.101 7.143 29,027 +0.02(+0.24%)
Sep 21, 2011 7.194 7.194 7.118 7.127 23,018 -0.02(-0.24%)
Sep 20, 2011 7.185 7.227 7.101 7.143 23,117 +0.04(+0.59%)
Sep 19, 2011 7.143 7.152 7.101 7.101 16,525 -0.04(-0.59%)
Sep 16, 2011 7.286 7.286 7.127 7.143 71,420 -0.04(-0.58%)
Sep 15, 2011 7.269 7.328 7.110 7.185 23,485 -0.10(-1.38%)
Sep 14, 2011 7.227 7.354 7.143 7.286 7,915 +0.13(+1.88%)
Sep 13, 2011 7.160 7.740 7.101 7.152 16,350 -0.02(-0.23%)
Sep 12, 2011 7.177 7.286 7.059 7.169 28,619 -0.06(-0.81%)
Sep 09, 2011 7.446 7.707 7.118 7.227 14,251 -0.19(-2.60%)
Sep 08, 2011 7.211 7.564 7.211 7.421 14,100 +0.16(+2.20%)
Sep 07, 2011 7.127 7.269 6.850 7.261 36,192 +0.33(+4.73%)
Sep 06, 2011 7.160 7.160 6.900 6.933 26,532 -0.20(-2.83%)
Sep 02, 2011 6.967 7.261 6.900 7.135 35,938 +0.13(+1.80%)
Sep 01, 2011 7.185 7.345 7.009 7.009 17,403 -0.18(-2.46%)
Aug 31, 2011 7.354 7.564 7.169 7.185 5,661 -0.16(-2.17%)
Aug 30, 2011 7.194 7.345 7.068 7.345 28,845 +0.06(+0.81%)
Aug 29, 2011 7.227 7.312 7.017 7.286 14,949 +0.08(+1.05%)
Aug 26, 2011 7.127 7.253 7.127 7.211 5,111 +0.08(+1.18%)
Aug 25, 2011 7.320 7.320 7.127 7.127 10,887 -0.18(-2.53%)
Aug 24, 2011 7.312 7.354 7.110 7.312 5,591 +0.03(+0.35%)
Aug 23, 2011 7.269 7.295 7.101 7.286 9,111 +0.04(+0.58%)
Aug 22, 2011 7.269 7.320 7.118 7.244 16,663 +0.12(+1.65%)
Aug 19, 2011 7.059 7.397 7.059 7.127 12,872 +0.03(+0.47%)
Aug 18, 2011 7.236 7.362 6.992 7.093 12,023 -0.23(-3.10%)
Aug 17, 2011 7.362 7.555 7.236 7.320 9,728 -0.26(-3.44%)
Aug 16, 2011 7.908 7.908 7.564 7.580 18,184 -0.40(-5.05%)
Aug 15, 2011 7.160 7.984 7.160 7.984 35,430 +0.84(+11.76%)
Aug 12, 2011 7.093 7.143 6.975 7.143 24,106 +0.07(+0.95%)
Aug 11, 2011 6.942 7.211 6.866 7.076 44,774 +0.04(+0.60%)
Aug 10, 2011 7.152 7.513 6.732 7.034 146,116 -1.32(-15.79%)
Aug 09, 2011 8.076 8.362 7.984 8.354 22,429 +0.37(+4.63%)
Aug 08, 2011 8.581 8.614 7.984 7.984 22,859 -0.01(-0.11%)
Aug 05, 2011 7.992 8.110 7.967 7.992 9,408 +0.01(+0.11%)
Aug 04, 2011 7.984 8.110 7.984 7.984 41,689 -0.29(-3.55%)
Aug 03, 2011 8.177 8.387 8.085 8.278 7,157 +0.15(+1.86%)
Aug 02, 2011 8.244 8.496 8.039 8.127 17,549 -0.10(-1.23%)
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.