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 (%)
Sep 30, 2015 6.233 6.389 5.998 6.042 132,083 -0.16(-2.52%)
Sep 29, 2015 6.068 6.302 6.024 6.198 101,664 +0.20(+3.33%)
Sep 28, 2015 6.215 6.302 5.937 5.998 105,283 -0.22(-3.50%)
Sep 25, 2015 6.424 6.441 6.137 6.215 94,534 -0.17(-2.72%)
Sep 24, 2015 6.059 6.424 5.994 6.389 77,950 +0.25(+4.11%)
Sep 23, 2015 6.381 6.389 5.963 6.137 82,846 -0.29(-4.47%)
Sep 22, 2015 6.311 6.433 6.233 6.424 69,545 +0.02(+0.27%)
Sep 21, 2015 6.111 6.468 5.920 6.407 158,064 +0.22(+3.51%)
Sep 18, 2015 6.155 6.224 5.794 6.189 149,792 +0.00(+0.00%)
Sep 17, 2015 6.033 6.311 6.033 6.189 57,713 +0.14(+2.30%)
Sep 16, 2015 5.781 6.128 5.711 6.050 178,779 +0.30(+5.14%)
Sep 15, 2015 5.737 5.929 5.720 5.755 164,533 -0.02(-0.30%)
Sep 14, 2015 5.894 5.902 5.650 5.772 90,981 -0.12(-2.06%)
Sep 11, 2015 6.102 6.102 5.798 5.894 121,907 -0.22(-3.56%)
Sep 10, 2015 6.120 6.120 5.711 6.111 136,866 +0.01(+0.14%)
Sep 09, 2015 6.259 6.302 5.911 6.102 147,093 -0.14(-2.23%)
Sep 08, 2015 6.355 6.355 6.181 6.242 124,118 -0.16(-2.45%)
Sep 04, 2015 6.407 6.398 6.398 6.398 104,337 -0.08(-1.21%)
Sep 03, 2015 6.633 6.694 6.320 6.476 206,690 -0.17(-2.49%)
Sep 02, 2015 6.789 6.798 6.311 6.641 82,642 -0.05(-0.78%)
Sep 01, 2015 6.867 7.015 6.494 6.694 142,756 -0.30(-4.23%)
Aug 31, 2015 6.667 7.172 6.633 6.989 198,191 +0.30(+4.55%)
Aug 28, 2015 6.450 6.859 6.450 6.685 135,525 +0.21(+3.22%)
Aug 27, 2015 6.589 6.737 6.398 6.476 191,671 -0.03(-0.53%)
Aug 26, 2015 6.328 6.607 6.185 6.511 252,458 +0.20(+3.17%)
Aug 25, 2015 6.111 6.459 5.998 6.311 139,517 +0.25(+4.16%)
Aug 24, 2015 5.598 6.250 5.581 6.059 191,604 -0.22(-3.46%)
Aug 21, 2015 6.224 6.415 6.224 6.276 244,250 +0.03(+0.56%)
Aug 20, 2015 6.268 6.476 6.155 6.242 287,471 -0.35(-5.28%)
Aug 19, 2015 6.511 6.676 6.346 6.589 92,184 +0.09(+1.34%)
Aug 18, 2015 6.667 6.867 6.468 6.502 137,240 -0.18(-2.73%)
Aug 17, 2015 6.607 6.720 6.439 6.685 96,991 +0.10(+1.45%)
Aug 14, 2015 6.468 6.624 6.328 6.589 344,318 +0.17(+2.57%)
Aug 13, 2015 6.754 6.876 6.346 6.424 130,292 -0.47(-6.81%)
Aug 12, 2015 6.598 6.980 6.511 6.893 170,313 +0.36(+5.45%)
Aug 11, 2015 5.868 6.607 5.590 6.537 302,040 +0.65(+11.08%)
Aug 10, 2015 5.372 6.111 5.372 5.885 89,594 +0.30(+5.29%)
Aug 07, 2015 5.668 5.873 5.520 5.590 87,813 -0.09(-1.53%)
Aug 06, 2015 5.555 5.724 5.459 5.676 124,179 +0.12(+2.19%)
Aug 05, 2015 5.581 5.746 5.529 5.555 159,489 +0.02(+0.31%)
Aug 04, 2015 5.477 5.572 5.216 5.537 269,894 -0.03(-0.47%)
Aug 03, 2015 6.085 6.085 5.329 5.563 169,867 -0.56(-9.09%)
Jul 31, 2015 6.459 6.459 6.050 6.120 180,016 -0.29(-4.48%)
Jul 30, 2015 6.311 6.494 6.276 6.407 157,597 +0.06(+0.96%)
Jul 29, 2015 6.511 6.537 6.215 6.346 183,677 -0.27(-4.07%)
Jul 28, 2015 6.373 6.745 6.200 6.615 96,663 +0.26(+4.08%)
Jul 27, 2015 6.148 6.460 6.140 6.356 97,346 +0.16(+2.65%)
Jul 24, 2015 6.261 6.313 6.140 6.192 106,964 -0.08(-1.24%)
Jul 23, 2015 6.373 6.373 6.088 6.269 109,799 -0.07(-1.09%)
Jul 22, 2015 6.581 6.581 6.209 6.339 128,778 -0.29(-4.31%)
Jul 21, 2015 6.555 6.676 6.529 6.624 139,184 +0.14(+2.13%)
Jul 20, 2015 6.814 6.814 6.434 6.486 170,240 -0.31(-4.58%)
Jul 17, 2015 6.918 7.030 6.788 6.797 162,058 -0.14(-2.00%)
Jul 16, 2015 7.039 7.039 6.918 6.935 80,488 -0.06(-0.87%)
Jul 15, 2015 7.186 7.186 6.970 6.996 148,783 -0.18(-2.53%)
Jul 14, 2015 7.281 7.290 7.056 7.177 66,589 -0.08(-1.07%)
Jul 13, 2015 7.350 7.471 7.195 7.255 63,283 -0.09(-1.18%)
Jul 10, 2015 7.255 7.394 7.134 7.342 72,676 +0.14(+1.92%)
Jul 09, 2015 7.316 7.316 7.039 7.203 55,956 +0.07(+0.97%)
Jul 08, 2015 7.004 7.177 6.927 7.134 100,539 +0.09(+1.23%)
Jul 07, 2015 7.177 7.255 6.961 7.048 110,247 -0.16(-2.28%)
Jul 06, 2015 7.350 7.532 7.203 7.212 95,842 -0.20(-2.68%)
Jul 02, 2015 7.255 7.411 7.411 7.411 121,191 +0.09(+1.18%)
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.