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 +0.345 (+7.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 10.45 10.89 10.42 10.81 99,576 +0.35(+3.38%)
Feb 26, 2015 10.15 10.47 10.09 10.45 120,328 +0.28(+2.71%)
Feb 25, 2015 9.980 10.20 9.962 10.18 126,120 +0.16(+1.64%)
Feb 24, 2015 9.928 10.06 9.916 10.01 130,223 +0.12(+1.22%)
Feb 23, 2015 9.876 9.911 9.652 9.893 55,760 +0.03(+0.35%)
Feb 20, 2015 9.833 9.885 9.661 9.859 69,442 +0.03(+0.35%)
Feb 19, 2015 9.730 9.902 9.730 9.824 84,283 +0.01(+0.09%)
Feb 18, 2015 9.790 9.868 9.790 9.816 149,354 +0.01(+0.09%)
Feb 17, 2015 9.824 9.850 9.747 9.807 60,433 +0.01(+0.09%)
Feb 13, 2015 9.609 9.799 9.799 9.799 171,386 +0.22(+2.25%)
Feb 12, 2015 9.764 9.764 9.566 9.583 34,404 -0.09(-0.89%)
Feb 11, 2015 9.704 9.738 9.549 9.669 44,631 -0.05(-0.53%)
Feb 10, 2015 9.755 9.764 9.488 9.721 47,085 +0.06(+0.62%)
Feb 09, 2015 9.583 9.712 9.575 9.661 239,324 +0.07(+0.72%)
Feb 06, 2015 9.799 9.799 9.575 9.592 19,676 -0.16(-1.68%)
Feb 05, 2015 9.790 9.807 9.626 9.755 60,339 -0.01(-0.09%)
Feb 04, 2015 9.721 9.833 9.704 9.764 86,108 -0.02(-0.18%)
Feb 03, 2015 9.850 9.893 9.738 9.781 179,982 -0.05(-0.53%)
Feb 02, 2015 9.799 9.850 9.643 9.833 139,732 +0.06(+0.62%)
Jan 30, 2015 9.747 9.885 9.609 9.773 66,032 -0.09(-0.96%)
Jan 29, 2015 9.781 9.902 9.618 9.868 67,383 +0.06(+0.62%)
Jan 28, 2015 9.747 9.842 9.437 9.807 73,619 +0.09(+0.98%)
Jan 27, 2015 9.850 9.876 9.618 9.712 73,638 -0.14(-1.39%)
Jan 26, 2015 9.678 9.876 9.523 9.850 62,932 +0.17(+1.77%)
Jan 23, 2015 9.523 9.867 9.453 9.678 94,506 +0.15(+1.62%)
Jan 22, 2015 9.489 9.571 9.395 9.523 77,207 +0.06(+0.64%)
Jan 21, 2015 9.420 9.790 9.412 9.463 83,680 +0.04(+0.46%)
Jan 20, 2015 9.566 9.566 9.373 9.420 81,535 -0.08(-0.81%)
Jan 16, 2015 9.412 9.498 9.403 9.498 123,843 +0.09(+1.00%)
Jan 15, 2015 9.446 9.700 9.279 9.403 91,711 -0.03(-0.27%)
Jan 14, 2015 9.446 9.558 9.343 9.429 80,205 -0.04(-0.45%)
Jan 13, 2015 9.446 9.622 9.343 9.472 92,340 +0.03(+0.27%)
Jan 12, 2015 9.678 9.678 9.386 9.446 199,127 -0.04(-0.45%)
Jan 09, 2015 9.481 9.566 9.380 9.489 121,564 +0.05(+0.55%)
Jan 08, 2015 9.197 9.584 9.146 9.438 220,843 +0.53(+5.98%)
Jan 07, 2015 9.103 9.197 8.802 8.905 11,792 -0.16(-1.80%)
Jan 06, 2015 9.000 9.326 9.000 9.068 21,260 -0.33(-3.47%)
Jan 05, 2015 9.489 9.549 9.300 9.395 41,183 -0.13(-1.35%)
Jan 02, 2015 9.498 9.609 9.343 9.523 16,097 +0.07(+0.73%)
Dec 31, 2014 9.532 9.455 9.455 9.455 16,302 -0.05(-0.54%)
Dec 30, 2014 9.747 9.747 9.481 9.506 15,651 -0.33(-3.32%)
Dec 29, 2014 9.833 9.841 9.731 9.833 11,046 +0.04(+0.44%)
Dec 26, 2014 9.781 9.910 9.661 9.790 11,973 +0.01(+0.09%)
Dec 24, 2014 9.669 9.781 9.781 9.781 17,001 +0.07(+0.71%)
Dec 23, 2014 9.927 9.927 9.463 9.712 23,271 -0.09(-0.88%)
Dec 22, 2014 9.979 10.25 9.764 9.798 25,958 -0.32(-3.14%)
Dec 19, 2014 9.558 10.12 9.558 10.12 40,569 +0.52(+5.46%)
Dec 18, 2014 9.489 9.601 9.317 9.592 17,477 +0.11(+1.18%)
Dec 17, 2014 8.794 9.489 8.794 9.481 22,486 +0.66(+7.50%)
Dec 16, 2014 8.656 8.957 8.656 8.819 15,654 +0.08(+0.88%)
Dec 15, 2014 8.905 8.948 8.703 8.742 26,283 -0.15(-1.74%)
Dec 12, 2014 9.017 9.189 8.888 8.897 33,105 -0.23(-2.54%)
Dec 11, 2014 9.146 9.266 9.051 9.128 118,950 -0.06(-0.65%)
Dec 10, 2014 9.343 9.352 9.128 9.189 30,106 -0.21(-2.28%)
Dec 09, 2014 9.017 9.446 9.017 9.403 20,224 +0.38(+4.19%)
Dec 08, 2014 9.317 9.326 9.017 9.025 36,865 -0.33(-3.49%)
Dec 05, 2014 9.335 9.558 9.335 9.352 18,203 +0.03(+0.37%)
Dec 04, 2014 9.601 9.601 9.317 9.317 16,850 -0.26(-2.69%)
Dec 03, 2014 9.369 9.747 9.369 9.575 20,474 +0.18(+1.92%)
Dec 02, 2014 9.317 9.773 9.317 9.395 20,483 +0.11(+1.20%)
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.