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 UNCHANGED
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 (%)
Nov 29, 2013 6.513 6.733 6.420 6.682 0 +0.27(+4.22%)
Nov 27, 2013 6.522 6.522 6.378 6.412 0 +0.00(+0.00%)
Nov 26, 2013 6.302 6.437 6.209 6.412 0 +0.14(+2.29%)
Nov 25, 2013 6.243 6.370 6.209 6.268 0 +0.04(+0.68%)
Nov 22, 2013 6.066 6.243 6.006 6.226 0 +0.19(+3.08%)
Nov 21, 2013 5.914 6.074 5.863 6.040 104,454 +0.14(+2.44%)
Nov 20, 2013 5.761 5.939 5.761 5.897 0 +0.19(+3.41%)
Nov 19, 2013 5.854 5.981 5.685 5.702 205,281 +0.14(+2.58%)
Nov 18, 2013 5.711 5.736 5.559 5.559 0 -0.15(-2.66%)
Nov 15, 2013 5.643 5.761 5.609 5.711 0 +0.06(+1.05%)
Nov 14, 2013 5.770 5.770 5.635 5.652 0 -0.08(-1.33%)
Nov 12, 2013 5.669 5.761 5.626 5.728 0 +0.06(+1.04%)
Nov 11, 2013 5.669 5.745 5.660 5.669 0 -0.03(-0.59%)
Nov 08, 2013 5.702 5.795 5.677 5.702 0 -0.03(-0.44%)
Nov 07, 2013 5.854 5.897 5.660 5.728 90,868 -0.15(-2.59%)
Nov 06, 2013 5.998 6.057 5.846 5.880 69,548 -0.05(-0.85%)
Nov 05, 2013 6.150 6.201 5.905 5.930 0 -0.21(-3.44%)
Nov 04, 2013 6.319 6.327 6.116 6.142 74,333 -0.18(-2.81%)
Nov 01, 2013 6.480 6.505 6.260 6.319 0 -0.19(-2.86%)
Oct 31, 2013 6.454 6.767 6.436 6.505 0 +0.06(+0.92%)
Oct 30, 2013 6.395 6.513 6.344 6.446 35,185 +0.08(+1.33%)
Oct 29, 2013 6.505 6.505 6.353 6.361 0 -0.12(-1.83%)
Oct 28, 2013 6.480 6.530 6.454 6.480 0 -0.03(-0.39%)
Oct 25, 2013 6.505 6.572 6.387 6.505 0 +0.04(+0.65%)
Oct 24, 2013 6.522 6.589 6.454 6.463 33,808 -0.07(-1.03%)
Oct 23, 2013 6.353 6.614 6.337 6.530 0 +0.20(+3.19%)
Oct 22, 2013 6.219 6.370 6.219 6.328 53,107 +0.14(+2.31%)
Oct 21, 2013 6.236 6.471 6.135 6.185 113,995 -0.01(-0.14%)
Oct 18, 2013 6.227 6.303 6.135 6.194 97,605 +0.03(+0.41%)
Oct 17, 2013 6.093 6.253 5.967 6.169 90,795 +0.10(+1.66%)
Oct 16, 2013 6.034 6.209 5.975 6.068 113,914 +0.08(+1.40%)
Oct 15, 2013 5.916 6.135 5.883 5.984 104,388 +0.07(+1.14%)
Oct 14, 2013 5.866 6.000 5.807 5.916 239,760 +0.05(+0.86%)
Oct 11, 2013 5.799 5.891 5.799 5.866 0 +0.05(+0.87%)
Oct 10, 2013 5.841 6.000 5.799 5.816 153,514 +0.02(+0.29%)
Oct 09, 2013 5.841 5.900 5.790 5.799 0 -0.08(-1.43%)
Oct 08, 2013 5.765 5.891 5.715 5.883 239,426 +0.09(+1.60%)
Oct 07, 2013 5.816 5.950 5.765 5.790 0 -0.08(-1.43%)
Oct 04, 2013 5.858 5.967 5.841 5.874 0 -0.02(-0.29%)
Oct 03, 2013 5.925 5.975 5.874 5.891 0 -0.08(-1.41%)
Oct 02, 2013 6.000 6.003 5.891 5.975 49,596 -0.03(-0.42%)
Oct 01, 2013 6.101 6.101 5.975 6.000 67,089 -0.16(-2.59%)
Sep 27, 2013 6.068 6.177 6.068 6.160 0 +0.06(+0.96%)
Sep 26, 2013 5.933 6.177 5.891 6.101 88,365 +0.19(+3.27%)
Sep 25, 2013 5.841 5.958 5.841 5.908 61,095 +0.08(+1.44%)
Sep 24, 2013 5.782 5.900 5.748 5.824 74,859 +0.08(+1.32%)
Sep 23, 2013 5.690 5.807 5.673 5.748 58,889 +0.02(+0.29%)
Sep 20, 2013 5.774 5.820 5.715 5.732 0 -0.08(-1.45%)
Sep 19, 2013 5.933 6.000 5.757 5.816 0 -0.13(-2.12%)
Sep 18, 2013 5.925 6.017 5.858 5.942 0 +0.02(+0.28%)
Sep 17, 2013 6.000 6.000 5.883 5.925 0 +0.01(+0.14%)
Sep 16, 2013 5.992 6.026 5.883 5.916 0 -0.04(-0.71%)
Sep 13, 2013 6.043 6.043 5.942 5.958 0 -0.05(-0.84%)
Sep 12, 2013 6.009 6.051 5.950 6.009 0 +0.01(+0.14%)
Sep 11, 2013 5.967 6.076 5.967 6.000 0 +0.04(+0.71%)
Sep 10, 2013 5.950 5.958 5.799 5.958 68,654 +0.03(+0.42%)
Sep 09, 2013 6.085 6.148 5.883 5.933 0 -0.15(-2.49%)
Sep 06, 2013 6.101 6.152 6.051 6.085 0 -0.01(-0.14%)
Sep 05, 2013 6.177 6.278 6.059 6.093 0 -0.09(-1.49%)
Sep 04, 2013 6.202 6.219 6.110 6.185 0 -0.03(-0.54%)
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.