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 (%)
Jan 31, 2013 6.715 6.715 6.648 6.656 9,144 -0.06(-0.88%)
Jan 30, 2013 6.631 6.748 6.631 6.715 10,754 -0.11(-1.60%)
Jan 29, 2013 6.597 6.824 6.597 6.824 5,621 +0.24(+3.57%)
Jan 28, 2013 6.547 6.639 6.501 6.589 5,561 -0.01(-0.13%)
Jan 25, 2013 6.765 6.765 6.530 6.597 7,956 -0.11(-1.63%)
Jan 24, 2013 6.622 6.774 6.580 6.706 7,291 +0.10(+1.53%)
Jan 23, 2013 6.589 6.723 6.513 6.606 13,062 +0.02(+0.25%)
Jan 22, 2013 6.832 6.832 6.404 6.589 11,210 -0.15(-2.24%)
Jan 18, 2013 6.698 6.790 6.698 6.740 10,109 +0.00(+0.00%)
Jan 17, 2013 6.673 6.765 6.622 6.740 10,408 +0.18(+2.82%)
Jan 16, 2013 6.547 6.622 6.370 6.555 22,100 -0.03(-0.51%)
Jan 15, 2013 6.580 6.706 6.589 6.589 35,977 -0.10(-1.51%)
Jan 14, 2013 6.740 6.807 6.606 6.690 37,840 -0.10(-1.49%)
Jan 11, 2013 6.967 6.967 6.748 6.790 44,411 -0.13(-1.94%)
Jan 10, 2013 6.841 7.001 6.841 6.925 28,961 +0.07(+0.98%)
Jan 09, 2013 6.933 7.009 6.774 6.858 39,730 -0.02(-0.24%)
Jan 08, 2013 6.832 7.017 6.832 6.875 35,950 +0.00(+0.00%)
Jan 07, 2013 6.875 6.908 6.824 6.875 48,365 -0.06(-0.85%)
Jan 04, 2013 6.984 7.059 6.858 6.933 26,575 -0.03(-0.36%)
Jan 03, 2013 7.068 7.110 6.959 6.959 22,442 -0.06(-0.84%)
Jan 02, 2013 7.001 7.243 6.959 7.017 36,290 -0.03(-0.36%)
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%)
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.