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 (%)
Feb 28, 2020 1.266 1.373 1.260 1.290 186,800 -0.06(-4.44%)
Feb 27, 2020 1.170 1.360 1.160 1.350 175,867 +0.15(+12.50%)
Feb 26, 2020 1.220 1.220 1.160 1.200 181,527 -0.05(-4.00%)
Feb 25, 2020 1.310 1.350 1.250 1.250 148,549 -0.09(-6.72%)
Feb 24, 2020 1.340 1.380 1.300 1.340 66,324 +0.00(+0.00%)
Feb 21, 2020 1.300 1.350 1.290 1.340 68,100 +0.00(+0.00%)
Feb 20, 2020 1.320 1.410 1.310 1.340 127,799 +0.02(+1.52%)
Feb 19, 2020 1.140 1.330 1.140 1.320 170,294 +0.14(+11.86%)
Feb 18, 2020 1.200 1.230 1.170 1.180 164,113 -0.02(-1.67%)
Feb 14, 2020 1.270 1.355 1.200 1.200 224,800 -0.07(-5.51%)
Feb 13, 2020 1.320 1.460 1.270 1.270 179,569 -0.07(-5.22%)
Feb 12, 2020 1.430 1.480 1.260 1.340 185,706 -0.08(-5.63%)
Feb 11, 2020 1.510 1.510 1.420 1.420 267,849 -0.06(-4.05%)
Feb 10, 2020 1.630 1.660 1.350 1.480 531,343 -0.18(-10.57%)
Feb 07, 2020 1.770 1.800 1.640 1.655 109,900 -0.12(-6.76%)
Feb 06, 2020 1.900 1.920 1.740 1.775 162,219 -0.12(-6.58%)
Feb 05, 2020 1.840 1.977 1.830 1.900 109,859 +0.05(+2.70%)
Feb 04, 2020 1.980 1.980 1.820 1.850 204,863 -0.11(-5.61%)
Feb 03, 2020 1.690 2.000 1.660 1.960 199,703 +0.30(+18.07%)
Jan 31, 2020 1.860 1.870 1.650 1.660 173,300 -0.18(-9.78%)
Jan 30, 2020 1.770 1.840 1.770 1.840 144,667 +0.14(+8.24%)
Jan 29, 2020 1.856 1.944 1.651 1.700 420,126 -0.18(-9.37%)
Jan 28, 2020 1.915 2.013 1.856 1.876 153,580 -0.03(-1.54%)
Jan 27, 2020 2.003 2.022 1.866 1.905 79,955 -0.07(-3.47%)
Jan 24, 2020 1.993 2.032 1.915 1.974 71,647 -0.02(-0.98%)
Jan 23, 2020 1.974 2.066 1.964 1.993 70,569 -0.02(-0.97%)
Jan 22, 2020 2.081 2.149 1.905 2.013 241,216 -0.11(-5.07%)
Jan 21, 2020 2.237 2.247 2.071 2.120 295,751 -0.23(-9.96%)
Jan 17, 2020 2.501 2.501 2.355 2.355 167,347 -0.15(-5.86%)
Jan 16, 2020 2.423 2.540 2.423 2.501 57,168 +0.08(+3.23%)
Jan 15, 2020 2.599 2.618 2.403 2.423 96,694 -0.15(-5.70%)
Jan 14, 2020 2.452 2.628 2.452 2.570 64,937 +0.11(+4.37%)
Jan 13, 2020 2.589 2.589 2.452 2.462 64,036 -0.07(-2.70%)
Jan 10, 2020 2.570 2.638 2.521 2.530 68,883 -0.07(-2.63%)
Jan 09, 2020 2.687 2.726 2.589 2.599 61,684 -0.11(-3.97%)
Jan 08, 2020 2.824 2.824 2.687 2.706 29,348 -0.07(-2.46%)
Jan 07, 2020 2.843 2.886 2.775 2.775 47,629 -0.10(-3.40%)
Jan 06, 2020 2.804 2.911 2.804 2.872 23,423 +0.03(+1.03%)
Jan 03, 2020 2.911 2.921 2.824 2.843 34,288 -0.02(-0.68%)
Jan 02, 2020 2.931 2.931 2.863 2.863 25,545 -0.04(-1.35%)
Dec 31, 2019 2.814 2.921 2.794 2.902 32,548 +0.08(+2.77%)
Dec 30, 2019 2.833 2.914 2.765 2.824 74,893 -0.02(-0.69%)
Dec 27, 2019 2.990 3.014 2.775 2.843 122,414 -0.15(-4.90%)
Dec 26, 2019 2.843 3.009 2.843 2.990 90,166 +0.20(+6.99%)
Dec 24, 2019 2.775 2.853 2.694 2.794 45,444 +0.04(+1.42%)
Dec 23, 2019 2.570 2.765 2.570 2.755 60,827 +0.17(+6.42%)
Dec 20, 2019 2.716 2.726 2.550 2.589 306,342 -0.13(-4.68%)
Dec 19, 2019 2.697 2.765 2.677 2.716 56,743 +0.04(+1.46%)
Dec 18, 2019 2.657 2.775 2.657 2.677 69,451 +0.03(+1.11%)
Dec 17, 2019 2.726 2.726 2.628 2.648 88,077 -0.03(-1.09%)
Dec 16, 2019 2.804 2.839 2.628 2.677 102,530 -0.16(-5.52%)
Dec 13, 2019 2.970 2.970 2.767 2.833 103,683 -0.14(-4.61%)
Dec 12, 2019 2.882 2.990 2.863 2.970 71,502 +0.01(+0.33%)
Dec 11, 2019 2.980 3.126 2.872 2.960 49,535 -0.03(-0.98%)
Dec 10, 2019 3.058 3.283 2.970 2.990 85,669 -0.06(-1.92%)
Dec 09, 2019 3.195 3.195 2.980 3.048 73,621 -0.13(-4.00%)
Dec 06, 2019 3.131 3.205 3.131 3.175 51,176 +0.13(+4.17%)
Dec 05, 2019 3.029 3.109 3.019 3.048 42,351 +0.03(+0.97%)
Dec 04, 2019 2.911 3.029 2.902 3.019 41,268 +0.13(+4.39%)
Dec 03, 2019 2.872 2.911 2.833 2.892 62,932 -0.01(-0.34%)
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.