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

Hallador Energy Company (NQ: HNRG )

5.110 -0.100 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 0.6700 0.6700 0.6211 0.6316 285,900 -0.03(-4.89%)
Jul 30, 2020 0.6414 0.6654 0.6161 0.6641 436,513 +0.02(+3.54%)
Jul 29, 2020 0.6480 0.6750 0.6376 0.6414 545,866 -0.00(-0.56%)
Jul 28, 2020 0.6400 0.6491 0.6300 0.6450 117,232 +0.01(+0.78%)
Jul 27, 2020 0.6600 0.6600 0.6300 0.6400 185,422 -0.01(-1.23%)
Jul 24, 2020 0.6690 0.6859 0.6331 0.6480 367,600 -0.01(-1.89%)
Jul 23, 2020 0.6690 0.6810 0.6431 0.6605 558,485 +0.01(+1.90%)
Jul 22, 2020 0.6721 0.6740 0.6420 0.6482 434,102 +0.01(+1.28%)
Jul 21, 2020 0.6400 0.6500 0.6400 0.6400 355,464 +0.01(+1.09%)
Jul 20, 2020 0.6405 0.6500 0.6310 0.6331 201,015 -0.01(-1.54%)
Jul 17, 2020 0.6300 0.6499 0.6291 0.6430 696,700 +0.01(+2.06%)
Jul 16, 2020 0.6400 0.6600 0.6300 0.6300 347,164 -0.01(-0.87%)
Jul 15, 2020 0.6270 0.6499 0.6270 0.6355 184,914 +0.01(+0.87%)
Jul 14, 2020 0.6498 0.6498 0.6300 0.6300 157,622 -0.01(-1.49%)
Jul 13, 2020 0.6398 0.6549 0.6305 0.6395 125,383 +0.01(+1.35%)
Jul 10, 2020 0.6250 0.6428 0.6250 0.6310 116,900 +0.00(+0.00%)
Jul 09, 2020 0.6540 0.6540 0.6310 0.6310 233,528 -0.01(-1.41%)
Jul 08, 2020 0.6550 0.6550 0.6298 0.6400 158,634 -0.01(-1.19%)
Jul 07, 2020 0.6480 0.6591 0.6350 0.6477 159,254 +0.01(+0.86%)
Jul 06, 2020 0.6500 0.6500 0.6350 0.6422 163,315 +0.01(+1.58%)
Jul 02, 2020 0.6300 0.6600 0.6300 0.6322 107,800 +0.00(+0.00%)
Jul 01, 2020 0.6500 0.6550 0.6320 0.6322 192,669 -0.02(-3.48%)
Jun 30, 2020 0.6738 0.6850 0.6400 0.6550 386,136 -0.01(-1.27%)
Jun 29, 2020 0.6657 0.7060 0.6301 0.6634 614,528 +0.03(+5.30%)
Jun 26, 2020 0.6500 0.6520 0.6000 0.6300 2,572,200 -0.02(-3.08%)
Jun 25, 2020 0.6800 0.6900 0.6401 0.6500 620,753 -0.04(-5.80%)
Jun 24, 2020 0.7500 0.7500 0.6800 0.6900 559,637 -0.07(-9.21%)
Jun 23, 2020 0.7700 0.8000 0.7400 0.7600 208,014 -0.02(-2.16%)
Jun 22, 2020 0.7650 0.7819 0.7500 0.7768 328,474 -0.02(-2.04%)
Jun 19, 2020 0.8600 0.8601 0.7501 0.7930 243,700 -0.03(-4.00%)
Jun 18, 2020 0.8600 0.8600 0.7851 0.8260 315,984 -0.05(-5.58%)
Jun 17, 2020 0.9089 0.9136 0.8600 0.8748 294,724 -0.03(-3.57%)
Jun 16, 2020 0.9345 1.000 0.8900 0.9072 405,791 +0.01(+0.80%)
Jun 15, 2020 0.8700 0.9200 0.8600 0.9000 208,621 -0.00(-0.16%)
Jun 12, 2020 0.9749 1.125 0.8620 0.9014 328,400 -0.03(-3.08%)
Jun 11, 2020 1.000 1.080 0.9200 0.9300 384,366 -0.22(-19.48%)
Jun 10, 2020 1.190 1.190 1.050 1.155 483,490 -0.05(-4.55%)
Jun 09, 2020 1.240 1.290 1.130 1.210 864,182 +0.06(+5.22%)
Jun 08, 2020 0.9100 1.190 0.9100 1.150 1,436,974 +0.29(+33.72%)
Jun 05, 2020 0.7800 0.8660 0.7220 0.8600 709,800 +0.14(+19.44%)
Jun 04, 2020 0.6800 0.7400 0.6800 0.7200 342,075 +0.03(+5.11%)
Jun 03, 2020 0.6700 0.7099 0.6600 0.6850 220,864 +0.02(+2.24%)
Jun 02, 2020 0.6800 0.7200 0.6600 0.6700 229,308 -0.01(-0.74%)
Jun 01, 2020 0.7022 0.7464 0.6750 0.6750 207,775 -0.03(-4.06%)
May 29, 2020 0.7462 0.7838 0.6801 0.7036 193,100 -0.04(-4.92%)
May 28, 2020 0.7300 0.8000 0.7300 0.7400 450,026 +0.01(+0.84%)
May 27, 2020 0.7000 0.7498 0.6900 0.7338 178,513 +0.04(+6.35%)
May 26, 2020 0.6900 0.7100 0.6900 0.6900 125,331 +0.01(+2.04%)
May 22, 2020 0.6805 0.6999 0.6702 0.6762 66,500 -0.01(-1.17%)
May 21, 2020 0.6863 0.7300 0.6800 0.6842 105,850 -0.02(-2.27%)
May 20, 2020 0.7048 0.7280 0.6900 0.7001 242,715 +0.00(+0.00%)
May 19, 2020 0.6926 0.7301 0.6800 0.7001 338,614 +0.00(+0.01%)
May 18, 2020 0.6600 0.7100 0.6500 0.7000 488,137 +0.03(+4.99%)
May 15, 2020 0.6425 0.6719 0.6416 0.6667 133,000 +0.02(+2.65%)
May 14, 2020 0.6500 0.6990 0.6245 0.6495 137,386 -0.01(-1.31%)
May 13, 2020 0.6800 0.7092 0.6060 0.6581 341,135 -0.01(-1.78%)
May 12, 2020 0.6900 0.6900 0.6635 0.6700 254,969 -0.02(-3.51%)
May 11, 2020 0.6950 0.7400 0.6610 0.6944 277,559 +0.00(+0.13%)
May 08, 2020 0.7000 0.7200 0.6800 0.6935 180,200 -0.00(-0.49%)
May 07, 2020 0.7100 0.7196 0.6811 0.6969 103,401 +0.01(+1.00%)
May 06, 2020 0.7400 0.7500 0.6800 0.6900 165,078 -0.04(-5.23%)
May 05, 2020 0.7720 0.7720 0.7146 0.7281 294,447 -0.01(-1.78%)
May 04, 2020 0.8000 0.8100 0.7300 0.7413 281,638 -0.05(-6.53%)
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.