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 UNCHANGED
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 (%)
Jul 30, 2021 3.010 3.090 2.990 3.060 161,240 +0.05(+1.66%)
Jul 29, 2021 2.960 3.050 2.900 3.010 187,837 +0.03(+1.01%)
Jul 28, 2021 3.010 3.080 2.960 2.980 130,139 -0.03(-1.00%)
Jul 27, 2021 3.150 3.220 2.931 3.010 270,172 -0.10(-3.22%)
Jul 26, 2021 3.055 3.220 2.960 3.110 510,173 +0.13(+4.36%)
Jul 23, 2021 2.960 3.065 2.923 2.980 292,689 -0.04(-1.32%)
Jul 22, 2021 3.070 3.110 2.920 3.020 367,065 -0.01(-0.33%)
Jul 21, 2021 3.010 3.147 2.920 3.030 498,283 +0.05(+1.68%)
Jul 20, 2021 3.000 3.120 2.800 2.980 562,472 -0.05(-1.65%)
Jul 19, 2021 3.190 3.190 2.800 3.030 896,393 -0.23(-7.06%)
Jul 16, 2021 3.420 3.450 3.230 3.260 1,368,308 -0.03(-0.91%)
Jul 15, 2021 3.220 3.430 3.090 3.290 947,747 +0.11(+3.46%)
Jul 14, 2021 2.940 3.480 2.900 3.180 2,176,861 +0.27(+9.28%)
Jul 13, 2021 2.980 3.010 2.800 2.910 351,683 -0.12(-3.96%)
Jul 12, 2021 2.910 3.050 2.900 3.030 767,689 +0.15(+5.03%)
Jul 09, 2021 2.760 2.900 2.760 2.885 211,051 +0.12(+4.53%)
Jul 08, 2021 2.710 2.770 2.630 2.760 130,758 -0.01(-0.36%)
Jul 07, 2021 2.800 2.800 2.590 2.770 298,044 +0.15(+5.73%)
Jul 06, 2021 2.700 2.725 2.570 2.620 215,734 -0.06(-2.24%)
Jul 02, 2021 2.710 2.730 2.650 2.680 104,390 -0.02(-0.74%)
Jul 01, 2021 2.740 2.755 2.660 2.700 167,187 +0.01(+0.19%)
Jun 30, 2021 2.710 2.760 2.602 2.695 202,467 -0.03(-0.92%)
Jun 29, 2021 2.940 2.950 2.700 2.720 177,619 -0.22(-7.48%)
Jun 28, 2021 2.860 3.050 2.730 2.940 822,820 +0.13(+4.63%)
Jun 25, 2021 2.730 2.810 2.710 2.810 194,458 +0.06(+2.18%)
Jun 24, 2021 2.710 2.763 2.650 2.750 229,726 +0.05(+1.85%)
Jun 23, 2021 2.640 2.770 2.640 2.700 325,299 +0.08(+3.05%)
Jun 22, 2021 2.610 2.630 2.480 2.620 117,892 +0.00(+0.00%)
Jun 21, 2021 2.430 2.630 2.430 2.620 283,747 +0.19(+7.82%)
Jun 18, 2021 2.510 2.550 2.340 2.430 395,075 -0.15(-5.81%)
Jun 17, 2021 2.720 2.760 2.551 2.580 298,847 -0.17(-6.18%)
Jun 16, 2021 2.670 2.770 2.650 2.750 144,188 +0.05(+1.85%)
Jun 15, 2021 2.810 2.859 2.630 2.700 560,371 -0.22(-7.53%)
Jun 14, 2021 2.870 2.960 2.860 2.920 468,265 +0.07(+2.46%)
Jun 11, 2021 2.800 2.900 2.764 2.850 154,635 +0.04(+1.42%)
Jun 10, 2021 2.860 2.980 2.800 2.810 287,117 -0.04(-1.40%)
Jun 09, 2021 2.830 2.850 2.702 2.850 136,846 +0.09(+3.26%)
Jun 08, 2021 2.720 2.830 2.650 2.760 170,417 +0.04(+1.47%)
Jun 07, 2021 2.800 2.850 2.630 2.720 252,823 -0.05(-1.81%)
Jun 04, 2021 2.900 2.920 2.740 2.770 268,357 -0.10(-3.48%)
Jun 03, 2021 2.830 2.930 2.710 2.870 312,021 +0.06(+2.14%)
Jun 02, 2021 2.920 2.925 2.750 2.810 799,989 -0.16(-5.39%)
Jun 01, 2021 2.540 3.000 2.530 2.970 1,683,047 +0.55(+22.73%)
May 28, 2021 2.400 2.420 2.310 2.420 284,464 +0.04(+1.68%)
May 27, 2021 2.130 2.390 2.121 2.380 440,118 +0.24(+11.21%)
May 26, 2021 2.120 2.170 2.080 2.140 266,203 -0.00(-0.09%)
May 25, 2021 2.180 2.200 2.120 2.142 163,274 -0.04(-1.74%)
May 24, 2021 2.160 2.240 2.120 2.180 255,626 +0.06(+2.83%)
May 21, 2021 2.130 2.160 2.100 2.120 109,323 +0.01(+0.47%)
May 20, 2021 2.160 2.160 2.090 2.110 184,781 -0.05(-2.31%)
May 19, 2021 2.250 2.250 2.070 2.160 317,042 -0.11(-4.85%)
May 18, 2021 2.270 2.280 2.200 2.270 222,522 +0.03(+1.34%)
May 17, 2021 2.130 2.270 2.090 2.240 331,045 +0.16(+7.69%)
May 14, 2021 2.180 2.210 2.050 2.080 175,065 -0.05(-2.35%)
May 13, 2021 2.280 2.350 2.100 2.130 302,088 -0.15(-6.58%)
May 12, 2021 2.230 2.310 2.180 2.280 375,862 +0.03(+1.56%)
May 11, 2021 2.170 2.270 2.150 2.245 147,994 +0.04(+2.05%)
May 10, 2021 2.370 2.400 2.120 2.200 575,250 -0.17(-7.17%)
May 07, 2021 2.250 2.400 2.210 2.370 306,376 +0.12(+5.33%)
May 06, 2021 2.400 2.400 2.230 2.250 409,484 -0.17(-7.02%)
May 05, 2021 2.190 2.457 2.160 2.420 564,676 +0.28(+13.08%)
May 04, 2021 2.100 2.210 2.090 2.140 353,400 -0.11(-4.89%)
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.