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 (%)
Jan 31, 2018 6.609 6.609 6.284 6.470 61,311 -0.14(-2.10%)
Jan 30, 2018 6.572 6.655 6.572 6.609 87,362 +0.02(+0.28%)
Jan 29, 2018 6.636 6.741 6.563 6.590 39,707 -0.05(-0.69%)
Jan 26, 2018 6.775 6.775 6.297 6.636 66,947 -0.10(-1.50%)
Jan 25, 2018 6.581 6.775 6.516 6.738 50,802 +0.18(+2.81%)
Jan 24, 2018 6.710 6.710 6.627 6.553 29,076 -0.14(-2.07%)
Jan 23, 2018 6.572 6.728 6.452 6.692 64,836 +0.11(+1.68%)
Jan 22, 2018 6.673 6.443 6.581 56,419 +0.00(+0.00%)
Jan 19, 2018 6.175 6.618 6.028 6.581 103,644 +0.41(+6.57%)
Jan 18, 2018 6.480 6.650 6.166 6.175 71,829 -0.31(-4.83%)
Jan 17, 2018 6.673 6.673 6.406 6.489 83,104 -0.16(-2.36%)
Jan 16, 2018 6.590 6.627 6.547 6.646 129,339 +0.19(+3.00%)
Jan 12, 2018 6.452 6.452 6.452 0 +0.25(+4.01%)
Jan 11, 2018 6.166 6.319 6.166 6.203 84,997 -0.02(-0.30%)
Jan 10, 2018 6.286 6.314 6.130 6.222 25,162 -0.07(-1.17%)
Jan 09, 2018 6.323 6.323 6.240 6.295 37,861 +0.02(+0.29%)
Jan 08, 2018 6.489 6.535 6.222 6.277 97,567 -0.21(-3.27%)
Jan 05, 2018 6.019 6.609 5.985 6.489 161,905 +0.43(+7.15%)
Jan 04, 2018 5.862 6.148 5.841 6.056 179,404 +0.22(+3.79%)
Jan 03, 2018 5.807 5.871 5.798 5.834 80,232 +0.04(+0.64%)
Jan 02, 2018 5.604 5.844 5.604 5.798 61,005 +0.18(+3.28%)
Dec 29, 2017 5.613 5.613 5.613 0 -0.24(-4.09%)
Dec 28, 2017 5.825 5.963 5.715 5.853 50,359 +0.01(+0.16%)
Dec 27, 2017 5.733 5.963 5.622 5.844 72,627 +0.11(+1.93%)
Dec 26, 2017 5.779 5.834 5.733 5.733 21,624 -0.03(-0.48%)
Dec 22, 2017 5.807 5.871 5.687 5.761 31,112 -0.05(-0.79%)
Dec 21, 2017 5.798 5.825 5.632 5.807 45,399 +0.05(+0.80%)
Dec 20, 2017 5.862 5.973 5.715 5.761 54,827 -0.06(-0.95%)
Dec 19, 2017 5.678 5.890 5.539 5.816 65,939 +0.16(+2.77%)
Dec 18, 2017 5.457 5.747 5.457 5.659 85,471 +0.19(+3.54%)
Dec 15, 2017 5.300 5.530 5.300 5.466 272,403 +0.18(+3.31%)
Dec 14, 2017 5.374 5.558 5.263 5.291 104,933 -0.06(-1.20%)
Dec 13, 2017 5.493 5.595 5.300 5.355 184,632 -0.13(-2.35%)
Dec 12, 2017 5.438 5.530 5.429 5.484 48,073 +0.07(+1.36%)
Dec 11, 2017 5.355 5.447 5.143 5.410 51,586 +0.05(+0.86%)
Dec 08, 2017 5.337 5.447 5.254 5.364 33,309 +0.07(+1.39%)
Dec 07, 2017 5.254 5.401 5.235 5.291 83,364 +0.02(+0.35%)
Dec 06, 2017 5.281 5.292 5.162 5.272 67,696 -0.01(-0.17%)
Dec 05, 2017 5.281 5.410 5.152 5.281 120,459 +0.02(+0.35%)
Dec 04, 2017 5.733 5.733 5.235 5.263 118,241 -0.44(-7.75%)
Dec 01, 2017 5.991 5.991 5.678 5.705 89,256 -0.34(-5.64%)
Nov 30, 2017 5.687 6.092 5.668 6.046 150,583 +0.41(+7.19%)
Nov 29, 2017 5.401 5.668 5.392 5.641 63,707 +0.26(+4.79%)
Nov 28, 2017 5.300 5.392 5.235 5.383 44,361 +0.09(+1.74%)
Nov 27, 2017 5.438 5.438 5.254 5.291 118,011 -0.15(-2.71%)
Nov 24, 2017 5.429 5.466 5.420 5.438 34,096 +0.00(+0.00%)
Nov 22, 2017 5.254 5.484 5.254 5.438 47,490 +0.21(+4.06%)
Nov 21, 2017 5.226 5.383 5.143 5.226 50,771 +0.04(+0.71%)
Nov 20, 2017 5.281 5.281 5.143 5.189 47,945 -0.08(-1.57%)
Nov 17, 2017 5.263 5.392 5.106 5.272 58,174 +0.00(+0.00%)
Nov 16, 2017 5.263 5.415 5.125 5.272 62,854 +0.02(+0.35%)
Nov 15, 2017 5.023 5.345 4.913 5.254 80,759 +0.23(+4.59%)
Nov 14, 2017 5.208 5.208 4.938 5.023 62,993 -0.05(-0.91%)
Nov 13, 2017 5.088 5.217 4.949 5.069 87,399 +0.02(+0.37%)
Nov 10, 2017 4.793 5.134 4.793 5.051 138,332 +0.27(+5.59%)
Nov 09, 2017 4.562 4.922 4.562 4.784 161,454 +0.18(+4.01%)
Nov 08, 2017 4.673 4.708 4.526 4.599 120,554 -0.06(-1.38%)
Nov 07, 2017 4.498 4.876 4.498 4.664 205,744 +0.18(+3.90%)
Nov 06, 2017 4.627 4.645 4.415 4.489 128,150 -0.14(-2.99%)
Nov 03, 2017 4.609 4.636 4.590 4.627 63,869 -0.03(-0.59%)
Nov 02, 2017 4.701 4.787 4.609 4.655 70,550 -0.06(-1.37%)
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.