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

Hallador Energy Company (NQ: HNRG )

5.930 +0.090 (+1.54%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 17, 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 (%)
Aug 31, 2017 5.242 5.471 5.242 5.306 76,987 +0.05(+1.05%)
Aug 30, 2017 5.169 5.352 5.160 5.251 72,613 +0.05(+1.06%)
Aug 29, 2017 5.169 5.325 5.151 5.197 63,153 -0.05(-0.87%)
Aug 28, 2017 5.251 5.334 5.123 5.242 84,087 -0.08(-1.55%)
Aug 25, 2017 5.233 5.343 5.151 5.325 41,856 +0.09(+1.75%)
Aug 24, 2017 5.142 5.261 5.142 5.233 58,151 +0.10(+1.96%)
Aug 23, 2017 5.123 5.215 5.078 5.132 57,867 +0.00(+0.00%)
Aug 22, 2017 5.050 5.206 5.041 5.132 67,468 +0.08(+1.63%)
Aug 21, 2017 4.895 5.142 4.895 5.050 97,214 +0.09(+1.84%)
Aug 18, 2017 5.160 5.238 4.940 4.959 112,407 -0.28(-5.41%)
Aug 17, 2017 5.462 5.462 5.123 5.242 158,843 -0.26(-4.66%)
Aug 16, 2017 5.517 5.672 5.425 5.498 140,457 -0.05(-0.99%)
Aug 15, 2017 5.636 5.681 5.498 5.553 79,125 -0.08(-1.46%)
Aug 14, 2017 5.681 5.718 5.599 5.636 134,586 +0.00(+0.00%)
Aug 11, 2017 5.590 6.088 5.581 5.636 76,297 +0.08(+1.48%)
Aug 10, 2017 5.791 5.809 5.544 5.553 81,767 -0.24(-4.11%)
Aug 09, 2017 6.038 6.038 5.736 5.791 145,347 -0.26(-4.24%)
Aug 08, 2017 6.066 6.343 6.038 6.047 49,480 -0.01(-0.15%)
Aug 07, 2017 6.084 6.175 5.974 6.056 53,216 -0.02(-0.30%)
Aug 04, 2017 6.276 6.311 6.075 6.075 53,605 -0.17(-2.78%)
Aug 03, 2017 6.175 6.505 6.175 6.249 40,162 -0.27(-4.21%)
Aug 02, 2017 6.313 6.605 6.247 6.523 83,381 +0.19(+3.03%)
Aug 01, 2017 6.313 6.388 6.274 6.331 33,508 +0.03(+0.44%)
Jul 31, 2017 6.313 6.605 6.185 6.304 72,549 -0.03(-0.43%)
Jul 28, 2017 6.624 6.715 6.294 6.331 87,876 -0.35(-5.21%)
Jul 27, 2017 6.706 6.770 6.596 6.679 55,621 +0.01(+0.14%)
Jul 26, 2017 6.861 7.006 6.642 6.669 79,612 -0.18(-2.66%)
Jul 25, 2017 6.615 6.952 6.615 6.851 89,643 +0.28(+4.29%)
Jul 24, 2017 6.706 6.760 6.506 6.569 64,731 -0.11(-1.63%)
Jul 21, 2017 7.024 7.024 6.624 6.679 97,119 -0.22(-3.17%)
Jul 20, 2017 6.933 7.033 6.851 6.897 52,791 -0.01(-0.13%)
Jul 19, 2017 6.833 6.979 6.779 6.906 48,684 +0.05(+0.80%)
Jul 18, 2017 7.088 7.127 6.817 6.851 56,478 -0.22(-3.09%)
Jul 17, 2017 7.179 7.234 6.925 7.070 78,509 -0.10(-1.40%)
Jul 14, 2017 7.252 7.329 7.124 7.170 65,975 -0.10(-1.38%)
Jul 13, 2017 7.534 7.552 7.252 7.270 129,300 -0.27(-3.62%)
Jul 12, 2017 7.598 7.598 7.479 7.543 85,430 +0.02(+0.24%)
Jul 11, 2017 7.425 7.543 7.124 7.525 140,580 +0.09(+1.22%)
Jul 10, 2017 7.634 7.634 7.325 7.434 123,787 -0.15(-2.04%)
Jul 07, 2017 7.170 7.616 7.170 7.588 61,979 +0.14(+1.83%)
Jul 06, 2017 7.297 7.561 7.052 7.452 87,078 +0.17(+2.37%)
Jul 05, 2017 7.461 7.461 7.152 7.279 105,868 -0.16(-2.20%)
Jul 03, 2017 7.061 7.643 6.974 7.443 112,080 +0.37(+5.28%)
Jun 30, 2017 7.188 7.197 7.188 7.070 77,323 -0.14(-1.89%)
Jun 29, 2017 7.270 7.370 6.851 7.206 238,704 -0.03(-0.38%)
Jun 28, 2017 6.806 7.270 6.806 7.234 187,865 +0.42(+6.14%)
Jun 27, 2017 6.906 7.097 6.551 6.815 105,266 -0.12(-1.71%)
Jun 26, 2017 6.324 6.988 6.324 6.933 150,184 +0.67(+10.76%)
Jun 23, 2017 6.178 6.324 5.951 6.260 1,811,618 +0.02(+0.29%)
Jun 22, 2017 6.342 6.506 6.162 6.242 106,852 -0.13(-2.00%)
Jun 21, 2017 6.460 6.483 6.287 6.369 99,091 -0.09(-1.41%)
Jun 20, 2017 6.487 6.569 6.333 6.460 64,572 -0.02(-0.28%)
Jun 19, 2017 6.515 6.779 6.451 6.478 100,890 -0.11(-1.66%)
Jun 16, 2017 6.879 6.933 6.551 6.588 111,108 -0.30(-4.36%)
Jun 15, 2017 6.942 7.124 6.779 6.888 90,779 -0.15(-2.20%)
Jun 14, 2017 7.243 7.243 6.997 7.043 83,658 -0.10(-1.40%)
Jun 13, 2017 6.952 7.279 6.952 7.143 98,306 +0.23(+3.29%)
Jun 12, 2017 7.315 7.315 6.851 6.915 109,881 -0.38(-5.24%)
Jun 09, 2017 7.334 7.334 7.154 7.297 50,645 +0.04(+0.50%)
Jun 08, 2017 7.061 7.361 6.870 7.261 116,890 +0.23(+3.23%)
Jun 07, 2017 7.406 7.497 6.833 7.033 116,433 -0.45(-6.08%)
Jun 06, 2017 7.215 7.588 7.052 7.488 131,038 +0.32(+4.44%)
Jun 05, 2017 7.024 7.206 6.933 7.170 136,925 +0.15(+2.07%)
Jun 02, 2017 6.824 7.043 6.788 7.024 115,085 +0.21(+3.07%)
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.