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

Hallador Energy Company (NQ: HNRG )

6.270 +0.080 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 3.457 3.515 3.419 3.496 32,809 +0.05(+1.54%)
Sep 27, 2019 3.380 3.492 3.380 3.443 77,872 +0.07(+2.15%)
Sep 26, 2019 3.390 3.428 3.283 3.370 106,554 -0.03(-0.85%)
Sep 25, 2019 3.447 3.505 3.380 3.399 87,988 -0.08(-2.22%)
Sep 24, 2019 3.390 3.515 3.370 3.476 84,280 +0.06(+1.69%)
Sep 23, 2019 3.592 3.621 3.390 3.419 80,376 -0.23(-6.35%)
Sep 20, 2019 3.892 3.940 3.650 3.650 194,473 -0.26(-6.67%)
Sep 19, 2019 3.969 4.008 3.872 3.911 62,408 -0.02(-0.49%)
Sep 18, 2019 4.008 4.008 3.911 3.930 70,993 -0.07(-1.69%)
Sep 17, 2019 4.056 4.095 3.988 3.998 57,667 -0.08(-1.90%)
Sep 16, 2019 4.037 4.150 3.969 4.075 92,432 +0.04(+0.96%)
Sep 13, 2019 3.979 4.095 3.969 4.037 70,105 +0.09(+2.20%)
Sep 12, 2019 3.950 4.008 3.925 3.950 69,641 -0.03(-0.73%)
Sep 11, 2019 3.911 3.998 3.911 3.979 54,461 +0.09(+2.23%)
Sep 10, 2019 3.660 3.911 3.660 3.892 65,590 +0.24(+6.61%)
Sep 09, 2019 3.679 3.718 3.631 3.650 106,814 -0.04(-1.05%)
Sep 06, 2019 3.689 3.718 3.670 3.689 39,868 -0.02(-0.52%)
Sep 05, 2019 3.708 3.737 3.679 3.708 71,950 +0.00(+0.00%)
Sep 04, 2019 3.757 3.759 3.670 3.708 50,977 -0.02(-0.52%)
Sep 03, 2019 3.824 3.853 3.660 3.728 70,175 -0.11(-2.77%)
Aug 30, 2019 3.843 3.901 3.814 3.834 50,327 -0.02(-0.50%)
Aug 29, 2019 3.921 3.950 3.824 3.853 57,771 +0.00(+0.00%)
Aug 28, 2019 3.882 3.931 3.805 3.853 125,605 -0.06(-1.48%)
Aug 27, 2019 4.056 4.056 3.814 3.911 79,702 -0.14(-3.57%)
Aug 26, 2019 4.046 4.066 3.959 4.056 84,634 +0.04(+0.96%)
Aug 23, 2019 4.075 4.123 3.988 4.017 89,677 -0.08(-1.89%)
Aug 22, 2019 4.288 4.307 4.095 4.095 133,458 -0.14(-3.20%)
Aug 21, 2019 4.297 4.305 4.201 4.230 82,590 -0.07(-1.57%)
Aug 20, 2019 4.278 4.320 4.191 4.297 101,556 -0.03(-0.67%)
Aug 19, 2019 4.346 4.390 4.302 4.326 47,673 -0.02(-0.44%)
Aug 16, 2019 4.210 4.346 4.210 4.346 132,237 +0.17(+4.17%)
Aug 15, 2019 4.152 4.220 4.075 4.172 110,715 +0.03(+0.70%)
Aug 14, 2019 4.114 4.326 4.114 4.143 154,449 -0.13(-2.94%)
Aug 13, 2019 4.500 4.573 4.172 4.268 223,120 -0.31(-6.75%)
Aug 12, 2019 4.703 4.838 4.442 4.577 167,288 -0.20(-4.24%)
Aug 09, 2019 4.828 4.848 4.780 4.780 63,271 -0.10(-1.98%)
Aug 08, 2019 4.935 4.935 4.809 4.877 83,271 +0.01(+0.20%)
Aug 07, 2019 4.761 4.906 4.761 4.867 56,357 +0.04(+0.80%)
Aug 06, 2019 4.983 5.205 4.742 4.828 63,310 -0.15(-3.10%)
Aug 05, 2019 5.128 5.292 4.983 4.983 56,633 -0.17(-3.37%)
Aug 02, 2019 5.253 5.326 5.157 5.157 34,483 -0.14(-2.55%)
Aug 01, 2019 5.215 5.340 5.177 5.292 67,923 +0.12(+2.24%)
Jul 31, 2019 5.369 5.398 5.176 5.176 57,381 -0.20(-3.77%)
Jul 30, 2019 5.273 5.417 5.186 5.379 64,180 +0.10(+1.83%)
Jul 29, 2019 5.349 5.436 5.273 5.282 70,806 -0.07(-1.25%)
Jul 26, 2019 5.397 5.445 5.330 5.349 38,490 -0.04(-0.71%)
Jul 25, 2019 5.627 5.627 5.388 5.388 37,663 -0.21(-3.77%)
Jul 24, 2019 5.445 5.608 5.408 5.599 54,272 +0.11(+1.92%)
Jul 23, 2019 5.560 5.560 5.436 5.493 50,075 -0.07(-1.21%)
Jul 22, 2019 5.474 5.570 5.388 5.560 50,333 +0.13(+2.47%)
Jul 19, 2019 5.359 5.541 5.354 5.426 90,020 +0.03(+0.53%)
Jul 18, 2019 5.407 5.503 5.340 5.397 78,177 -0.05(-0.88%)
Jul 17, 2019 5.570 5.570 5.407 5.445 51,308 -0.05(-0.87%)
Jul 16, 2019 5.647 5.647 5.464 5.493 26,449 -0.16(-2.88%)
Jul 15, 2019 5.647 5.656 5.445 5.656 55,140 +0.06(+1.03%)
Jul 12, 2019 5.560 5.637 5.560 5.599 32,962 -0.02(-0.34%)
Jul 11, 2019 5.599 5.647 5.463 5.618 57,577 +0.04(+0.69%)
Jul 10, 2019 5.647 5.656 5.369 5.579 34,922 -0.05(-0.85%)
Jul 09, 2019 5.599 5.656 5.599 5.627 85,193 -0.02(-0.34%)
Jul 08, 2019 5.560 5.656 5.493 5.647 191,192 +0.12(+2.26%)
Jul 05, 2019 5.493 5.541 5.369 5.522 55,076 +0.05(+0.88%)
Jul 03, 2019 5.455 5.474 5.254 5.474 37,969 +0.08(+1.42%)
Jul 02, 2019 5.426 5.479 5.311 5.397 28,111 +0.05(+0.90%)
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.