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 -0.010 (-0.20%)
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 (%)
Dec 30, 2011 8.320 8.345 8.320 8.345 16,556 -0.04(-0.50%)
Dec 29, 2011 8.328 8.480 8.320 8.387 18,115 +0.07(+0.81%)
Dec 28, 2011 8.555 8.555 8.320 8.320 20,504 -0.05(-0.60%)
Dec 27, 2011 8.438 8.463 8.345 8.370 7,273 -0.05(-0.60%)
Dec 23, 2011 8.681 8.690 8.328 8.421 11,802 +0.02(+0.20%)
Dec 21, 2011 8.656 8.747 8.320 8.404 29,313 -0.39(-4.49%)
Dec 20, 2011 8.540 8.799 8.463 8.799 15,458 +0.48(+5.76%)
Dec 19, 2011 8.597 8.606 8.320 8.320 17,716 -0.21(-2.46%)
Dec 16, 2011 8.480 8.547 8.320 8.530 60,123 +0.13(+1.50%)
Dec 15, 2011 8.202 8.496 8.202 8.404 7,533 +0.05(+0.60%)
Dec 14, 2011 8.194 8.379 8.026 8.354 25,748 +0.16(+1.95%)
Dec 13, 2011 8.320 8.379 8.194 8.194 14,265 -0.03(-0.31%)
Dec 12, 2011 8.501 8.501 8.194 8.219 17,259 -0.34(-3.93%)
Dec 09, 2011 8.253 8.606 8.253 8.555 26,483 +0.36(+4.41%)
Dec 08, 2011 8.261 8.278 8.186 8.194 12,866 -0.12(-1.42%)
Dec 07, 2011 8.362 8.387 8.194 8.312 37,365 -0.03(-0.30%)
Dec 06, 2011 8.320 8.362 8.194 8.337 43,362 +0.06(+0.71%)
Dec 05, 2011 8.286 8.286 8.026 8.278 58,292 +0.25(+3.14%)
Dec 02, 2011 8.152 8.152 8.001 8.026 5,329 +0.00(+0.00%)
Dec 01, 2011 8.152 8.228 8.026 8.026 6,338 -0.24(-2.85%)
Nov 30, 2011 8.101 8.261 7.907 8.261 72,722 +0.26(+3.26%)
Nov 29, 2011 8.194 8.194 7.883 8.001 17,308 -0.10(-1.24%)
Nov 28, 2011 8.059 8.152 7.933 8.101 31,633 +0.33(+4.22%)
Nov 25, 2011 7.749 7.774 7.749 7.774 2,416 +0.00(+0.00%)
Nov 23, 2011 7.807 7.883 7.774 7.774 15,034 +0.00(+0.00%)
Nov 22, 2011 7.774 7.871 7.757 7.774 10,098 +0.05(+0.65%)
Nov 21, 2011 7.774 7.815 7.716 7.723 7,125 -0.06(-0.76%)
Nov 18, 2011 7.757 7.900 7.757 7.782 8,959 -0.05(-0.64%)
Nov 17, 2011 7.656 7.949 7.656 7.833 65,076 +0.06(+0.76%)
Nov 16, 2011 7.791 8.480 7.740 7.774 48,908 -0.72(-8.51%)
Nov 15, 2011 8.337 8.522 8.244 8.496 6,087 +0.17(+2.02%)
Nov 14, 2011 8.454 8.463 8.228 8.328 8,343 -0.14(-1.69%)
Nov 11, 2011 8.354 8.665 8.261 8.471 10,882 +0.49(+6.11%)
Nov 10, 2011 8.118 8.160 7.849 7.984 8,832 -0.07(-0.84%)
Nov 09, 2011 8.278 8.345 7.950 8.051 11,399 -0.30(-3.62%)
Nov 08, 2011 8.303 8.404 7.564 8.354 18,048 +0.13(+1.64%)
Nov 07, 2011 8.253 8.354 8.034 8.219 3,669 +0.03(+0.31%)
Nov 04, 2011 8.303 8.303 7.875 8.194 3,476 -0.16(-1.91%)
Nov 03, 2011 7.942 8.354 7.933 8.354 8,102 +0.41(+5.19%)
Nov 02, 2011 7.900 8.101 7.860 7.942 9,143 +0.22(+2.83%)
Nov 01, 2011 7.883 8.085 7.606 7.723 8,865 -0.26(-3.26%)
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%)
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.