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

Hallador Energy Company (NQ: HNRG )

5.170 +0.050 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 8.488 8.488 8.286 8.421 11,813 +0.04(+0.50%)
Jan 30, 2012 8.404 8.446 8.328 8.379 41,130 -0.05(-0.60%)
Jan 27, 2012 8.429 8.429 8.236 8.429 13,059 -0.06(-0.69%)
Jan 26, 2012 8.572 8.572 8.286 8.488 5,667 -0.08(-0.88%)
Jan 25, 2012 8.564 8.572 8.429 8.564 2,573 +0.03(+0.30%)
Jan 24, 2012 8.387 8.539 8.152 8.539 10,195 +0.13(+1.60%)
Jan 23, 2012 8.362 8.438 8.320 8.404 14,522 +0.03(+0.30%)
Jan 20, 2012 8.345 8.379 8.202 8.379 2,989 +0.03(+0.40%)
Jan 19, 2012 8.312 8.354 8.291 8.345 3,661 +0.09(+1.12%)
Jan 18, 2012 8.144 8.270 8.110 8.253 3,611 +0.24(+2.94%)
Jan 17, 2012 8.244 8.278 7.875 8.017 25,179 -0.28(-3.34%)
Jan 13, 2012 8.118 8.328 8.118 8.295 21,135 +0.07(+0.82%)
Jan 12, 2012 8.467 8.467 8.135 8.228 17,803 -0.14(-1.71%)
Jan 11, 2012 8.370 8.370 8.278 8.370 15,274 -0.03(-0.30%)
Jan 10, 2012 8.404 8.404 8.236 8.396 11,424 +0.08(+1.01%)
Jan 09, 2012 8.446 8.446 8.236 8.312 17,772 -0.06(-0.70%)
Jan 06, 2012 8.328 8.404 8.236 8.370 44,455 -0.03(-0.40%)
Jan 05, 2012 8.564 8.564 8.320 8.404 15,957 -0.19(-2.25%)
Jan 04, 2012 8.707 8.841 8.496 8.597 6,375 +0.25(+3.02%)
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%)
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.