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

Hallador Energy Company (NQ: HNRG )

5.500 +0.030 (+0.55%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 8, 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, 2012 6.891 7.051 6.866 7.043 10,737 +0.13(+1.82%)
Dec 28, 2012 6.891 7.022 6.790 6.917 32,102 +0.05(+0.73%)
Dec 27, 2012 6.920 7.051 6.807 6.866 24,431 -0.02(-0.24%)
Dec 26, 2012 7.059 7.059 6.858 6.883 4,402 -0.13(-1.92%)
Dec 24, 2012 7.068 7.101 6.984 7.017 2,705 -0.01(-0.12%)
Dec 21, 2012 7.068 7.068 6.740 7.026 39,316 -0.03(-0.48%)
Dec 20, 2012 6.841 7.093 6.748 7.059 19,174 +0.20(+2.94%)
Dec 19, 2012 6.975 6.975 6.614 6.858 29,610 -0.11(-1.57%)
Dec 18, 2012 6.841 7.026 6.782 6.967 21,313 +0.16(+2.35%)
Dec 17, 2012 6.706 7.008 6.656 6.807 72,692 +0.03(+0.37%)
Dec 14, 2012 6.723 6.807 6.715 6.782 10,436 +0.02(+0.25%)
Dec 13, 2012 6.816 6.853 6.757 6.765 10,486 +0.02(+0.25%)
Dec 12, 2012 6.891 6.891 6.748 6.748 21,765 -0.22(-3.14%)
Dec 11, 2012 7.001 7.001 6.816 6.967 25,538 +0.04(+0.61%)
Dec 10, 2012 6.925 7.093 6.807 6.925 20,374 +0.04(+0.61%)
Dec 07, 2012 6.942 6.942 6.849 6.883 5,674 +0.00(+0.00%)
Dec 06, 2012 6.858 6.891 6.849 6.883 3,931 -0.03(-0.49%)
Dec 05, 2012 7.001 7.001 6.800 6.917 11,928 +0.00(+0.00%)
Dec 04, 2012 6.891 6.984 6.807 6.917 19,402 +0.03(+0.49%)
Nov 30, 2012 6.900 6.959 6.757 6.883 9,891 +0.03(+0.37%)
Nov 29, 2012 6.849 6.858 6.765 6.858 7,200 +0.06(+0.87%)
Nov 28, 2012 6.723 6.925 6.723 6.799 16,740 +0.00(+0.00%)
Nov 27, 2012 6.832 6.891 6.723 6.799 24,883 -0.01(-0.12%)
Nov 26, 2012 7.001 7.001 6.723 6.807 20,507 -0.17(-2.41%)
Nov 23, 2012 6.942 7.033 6.900 6.975 5,083 -0.03(-0.48%)
Nov 21, 2012 6.984 7.009 6.673 7.009 51,447 +0.12(+1.71%)
Nov 20, 2012 7.227 7.362 6.639 6.891 118,178 -0.66(-8.79%)
Nov 19, 2012 7.564 7.564 7.459 7.555 7,176 +0.14(+1.93%)
Nov 16, 2012 7.354 7.564 7.152 7.412 12,991 +0.01(+0.11%)
Nov 15, 2012 7.429 7.606 7.387 7.404 16,549 +0.05(+0.69%)
Nov 14, 2012 7.614 7.631 7.354 7.354 47,540 -0.22(-2.89%)
Nov 13, 2012 7.799 7.799 7.564 7.572 25,208 -0.20(-2.59%)
Nov 12, 2012 7.791 7.982 7.606 7.774 15,836 -0.03(-0.32%)
Nov 09, 2012 7.723 7.942 7.589 7.799 13,151 -0.02(-0.22%)
Nov 08, 2012 7.984 7.984 7.749 7.816 23,742 -0.21(-2.62%)
Nov 07, 2012 8.328 8.337 7.984 8.026 24,440 -0.34(-4.02%)
Nov 06, 2012 8.009 8.404 7.992 8.362 22,903 -0.04(-0.50%)
Nov 05, 2012 7.824 8.404 7.824 8.404 22,380 +0.53(+6.72%)
Nov 02, 2012 8.328 8.495 7.833 7.875 24,093 -0.62(-7.32%)
Nov 01, 2012 8.152 8.496 8.152 8.496 58,847 +0.26(+3.16%)
Oct 31, 2012 7.849 8.400 7.791 8.236 24,334 +0.18(+2.30%)
Oct 26, 2012 7.664 8.051 8.051 8.051 12,374 +0.24(+3.01%)
Oct 25, 2012 7.690 7.959 7.673 7.816 25,077 -0.03(-0.32%)
Oct 24, 2012 7.875 7.984 7.782 7.841 7,726 -0.04(-0.53%)
Oct 23, 2012 8.144 8.160 7.858 7.883 13,062 -0.05(-0.64%)
Oct 19, 2012 8.135 8.135 7.774 7.933 29,390 -0.26(-3.18%)
Oct 18, 2012 8.160 8.572 8.127 8.194 22,842 -0.14(-1.71%)
Oct 17, 2012 8.110 8.404 8.110 8.337 15,760 +0.18(+2.27%)
Oct 16, 2012 7.942 8.328 7.891 8.152 61,020 +0.27(+3.41%)
Oct 15, 2012 7.589 7.883 7.589 7.883 17,447 +0.28(+3.65%)
Oct 12, 2012 7.765 7.765 7.606 7.606 11,167 -0.05(-0.66%)
Oct 11, 2012 7.757 7.833 7.564 7.656 13,613 -0.02(-0.22%)
Oct 10, 2012 7.690 7.690 7.564 7.673 45,751 +0.00(+0.00%)
Oct 09, 2012 7.421 8.177 7.324 7.673 55,526 +0.31(+4.22%)
Oct 08, 2012 7.101 7.480 7.101 7.362 28,958 +0.19(+2.70%)
Oct 05, 2012 7.068 7.261 7.001 7.169 32,035 +0.16(+2.28%)
Oct 04, 2012 6.908 7.085 6.723 7.009 42,371 +0.12(+1.71%)
Oct 03, 2012 6.824 7.211 6.723 6.891 25,011 +0.04(+0.61%)
Oct 02, 2012 6.816 6.900 6.757 6.849 27,706 -0.02(-0.24%)
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.