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 -0.010 (-0.20%)
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 (%)
Mar 31, 2017 7.204 7.303 7.122 7.249 129,641 +0.06(+0.88%)
Mar 30, 2017 7.086 7.439 7.086 7.186 188,237 +0.12(+1.66%)
Mar 29, 2017 6.896 7.231 6.896 7.068 223,679 +0.20(+2.90%)
Mar 28, 2017 6.905 6.996 6.788 6.869 259,504 -0.03(-0.39%)
Mar 27, 2017 6.923 6.969 6.806 6.896 59,028 -0.04(-0.52%)
Mar 24, 2017 7.005 7.059 6.893 6.932 54,167 -0.13(-1.79%)
Mar 23, 2017 6.779 7.122 6.770 7.059 188,722 +0.29(+4.28%)
Mar 22, 2017 7.068 7.184 6.608 6.770 249,476 -0.31(-4.35%)
Mar 21, 2017 7.068 7.195 6.960 7.077 108,413 +0.01(+0.13%)
Mar 20, 2017 7.421 7.448 7.023 7.068 228,634 -0.39(-5.22%)
Mar 17, 2017 7.204 7.693 7.195 7.457 240,526 +0.22(+3.00%)
Mar 16, 2017 7.122 7.421 7.113 7.240 143,955 +0.12(+1.65%)
Mar 15, 2017 7.448 7.484 6.824 7.122 289,547 -0.31(-4.14%)
Mar 14, 2017 7.548 7.566 7.285 7.430 138,082 -0.14(-1.91%)
Mar 13, 2017 7.394 7.652 7.249 7.575 99,498 +0.06(+0.84%)
Mar 10, 2017 7.512 7.647 7.285 7.512 200,279 +0.03(+0.36%)
Mar 09, 2017 7.503 7.611 7.276 7.484 181,787 -0.05(-0.60%)
Mar 08, 2017 7.548 7.638 7.466 7.530 66,387 -0.01(-0.12%)
Mar 07, 2017 7.774 7.774 7.494 7.539 132,749 -0.23(-2.91%)
Mar 06, 2017 7.656 7.856 7.611 7.765 71,050 +0.03(+0.35%)
Mar 03, 2017 7.756 7.901 7.720 7.738 64,371 -0.09(-1.16%)
Mar 02, 2017 8.009 8.037 7.656 7.828 182,381 -0.23(-2.81%)
Mar 01, 2017 7.638 8.136 7.602 8.055 228,981 +0.47(+6.21%)
Feb 28, 2017 7.557 7.656 7.439 7.584 133,815 -0.01(-0.12%)
Feb 27, 2017 7.656 8.218 7.548 7.593 246,726 -0.14(-1.87%)
Feb 24, 2017 7.774 7.973 7.439 7.738 254,259 -0.08(-1.04%)
Feb 23, 2017 8.218 8.299 7.801 7.819 115,666 -0.39(-4.74%)
Feb 22, 2017 8.326 8.371 8.145 8.208 70,575 -0.14(-1.73%)
Feb 21, 2017 8.426 8.471 8.236 8.353 133,575 -0.02(-0.22%)
Feb 17, 2017 8.371 8.371 8.371 0 -0.14(-1.70%)
Feb 16, 2017 8.480 8.607 8.362 8.516 79,945 +0.08(+0.97%)
Feb 15, 2017 8.570 8.570 8.371 8.435 64,461 -0.16(-1.89%)
Feb 14, 2017 8.471 8.685 8.326 8.598 81,419 +0.14(+1.60%)
Feb 13, 2017 8.552 8.742 8.435 8.462 95,397 -0.09(-1.06%)
Feb 10, 2017 8.471 8.724 8.435 8.552 79,484 +0.12(+1.39%)
Feb 09, 2017 8.589 8.616 8.417 8.435 84,413 -0.14(-1.69%)
Feb 08, 2017 8.643 8.851 8.489 8.580 165,906 -0.06(-0.73%)
Feb 07, 2017 8.815 8.914 8.616 8.643 173,765 -0.18(-2.05%)
Feb 06, 2017 8.833 8.932 8.783 8.824 66,714 -0.04(-0.41%)
Feb 03, 2017 8.706 8.914 8.616 8.860 116,242 +0.17(+1.98%)
Feb 02, 2017 8.634 8.788 8.580 8.688 82,629 +0.08(+0.95%)
Feb 01, 2017 8.516 8.715 8.507 8.607 98,512 +0.10(+1.17%)
Jan 31, 2017 8.480 8.607 8.353 8.507 80,520 +0.03(+0.32%)
Jan 30, 2017 8.751 8.761 8.317 8.480 170,176 -0.30(-3.40%)
Jan 27, 2017 8.751 8.914 8.516 8.779 204,500 +0.06(+0.73%)
Jan 26, 2017 8.256 8.769 8.256 8.715 347,617 +0.43(+5.22%)
Jan 25, 2017 8.355 8.418 8.075 8.283 148,106 -0.05(-0.54%)
Jan 24, 2017 8.229 8.499 8.224 8.328 172,671 +0.13(+1.54%)
Jan 23, 2017 8.292 8.328 7.976 8.202 147,654 -0.08(-0.98%)
Jan 20, 2017 7.823 8.310 7.643 8.283 201,481 +0.49(+6.24%)
Jan 19, 2017 7.886 7.922 7.589 7.796 251,501 -0.09(-1.14%)
Jan 18, 2017 7.913 8.003 7.841 7.886 92,785 -0.05(-0.68%)
Jan 17, 2017 8.202 8.260 7.931 7.940 141,899 -0.34(-4.13%)
Jan 13, 2017 8.283 8.283 8.283 0 -0.28(-3.26%)
Jan 12, 2017 8.607 8.688 8.445 8.562 78,145 -0.06(-0.73%)
Jan 11, 2017 8.472 8.652 8.321 8.625 147,568 +0.15(+1.81%)
Jan 10, 2017 8.337 8.553 8.283 8.472 96,672 +0.13(+1.51%)
Jan 09, 2017 8.544 8.562 8.328 8.346 116,542 -0.14(-1.59%)
Jan 06, 2017 8.382 8.517 8.111 8.481 142,611 +0.04(+0.43%)
Jan 05, 2017 8.589 8.616 8.400 8.445 108,342 -0.12(-1.37%)
Jan 04, 2017 8.292 8.616 8.202 8.562 163,210 +0.27(+3.26%)
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.