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

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 10.00 10.25 9.770 9.990 774,991 -0.04(-0.40%)
Dec 29, 2022 9.740 10.19 9.280 10.03 279,120 +0.12(+1.16%)
Dec 28, 2022 11.02 11.10 9.600 9.915 351,713 -1.19(-10.68%)
Dec 27, 2022 11.49 11.57 10.68 11.10 356,918 -0.20(-1.77%)
Dec 23, 2022 9.970 11.35 9.840 11.30 757,693 +1.51(+15.42%)
Dec 22, 2022 9.870 9.990 9.300 9.790 188,441 -0.02(-0.20%)
Dec 21, 2022 9.900 9.940 9.540 9.810 143,608 +0.08(+0.82%)
Dec 20, 2022 9.650 10.24 9.650 9.730 213,175 +0.12(+1.25%)
Dec 19, 2022 9.370 9.920 9.340 9.610 144,216 +0.26(+2.78%)
Dec 16, 2022 9.180 9.630 8.877 9.350 230,314 +0.08(+0.86%)
Dec 15, 2022 9.430 9.564 9.060 9.270 124,676 -0.16(-1.70%)
Dec 14, 2022 9.500 9.860 9.280 9.430 174,710 +0.06(+0.64%)
Dec 13, 2022 8.920 9.400 8.920 9.370 148,124 +0.70(+8.07%)
Dec 12, 2022 8.510 8.775 8.460 8.670 147,439 +0.15(+1.76%)
Dec 09, 2022 8.730 8.940 8.490 8.520 139,317 -0.30(-3.40%)
Dec 08, 2022 9.430 9.810 8.670 8.820 175,161 -0.48(-5.16%)
Dec 07, 2022 9.200 9.350 8.866 9.300 190,693 +0.04(+0.43%)
Dec 06, 2022 9.390 9.588 9.130 9.260 198,087 -0.19(-2.01%)
Dec 05, 2022 10.19 10.22 9.290 9.450 252,709 -0.67(-6.62%)
Dec 02, 2022 9.990 10.28 9.750 10.12 230,718 -0.08(-0.78%)
Dec 01, 2022 10.39 10.63 10.01 10.20 250,953 +0.00(+0.00%)
Nov 30, 2022 10.50 10.99 9.760 10.20 417,308 -0.02(-0.20%)
Nov 29, 2022 9.650 10.23 9.460 10.22 414,251 +0.57(+5.91%)
Nov 28, 2022 9.990 9.990 8.620 9.650 369,909 -0.32(-3.21%)
Nov 25, 2022 9.220 9.990 9.000 9.970 185,211 +0.83(+9.08%)
Nov 23, 2022 8.680 9.600 8.600 9.140 386,267 +0.46(+5.30%)
Nov 22, 2022 7.990 8.700 7.800 8.680 170,078 +0.74(+9.32%)
Nov 21, 2022 8.040 8.040 7.310 7.940 119,391 -0.08(-1.00%)
Nov 18, 2022 8.000 8.200 7.800 8.020 118,445 -0.11(-1.35%)
Nov 17, 2022 8.140 8.200 7.810 8.130 122,492 -0.05(-0.61%)
Nov 16, 2022 7.710 8.310 7.590 8.180 210,911 +0.27(+3.41%)
Nov 15, 2022 6.980 7.940 6.670 7.910 252,381 +0.95(+13.65%)
Nov 14, 2022 6.910 7.290 6.500 6.960 275,178 -0.01(-0.14%)
Nov 11, 2022 7.240 7.380 6.840 6.970 180,765 -0.26(-3.60%)
Nov 10, 2022 7.350 7.410 7.060 7.230 117,493 +0.03(+0.42%)
Nov 09, 2022 7.560 7.580 7.120 7.200 193,579 -0.46(-6.01%)
Nov 08, 2022 8.090 8.090 7.329 7.660 200,596 -0.44(-5.43%)
Nov 07, 2022 8.180 8.270 7.880 8.100 190,459 +0.02(+0.25%)
Nov 04, 2022 7.830 8.084 7.627 8.080 120,073 +0.39(+5.07%)
Nov 03, 2022 7.770 7.995 7.650 7.690 109,240 -0.11(-1.41%)
Nov 02, 2022 8.220 8.220 7.700 7.800 185,216 -0.22(-2.74%)
Nov 01, 2022 7.890 8.331 7.660 8.020 293,193 +0.23(+2.95%)
Oct 31, 2022 7.470 7.850 7.400 7.790 138,363 +0.34(+4.56%)
Oct 28, 2022 7.470 7.510 7.161 7.450 117,962 +0.06(+0.81%)
Oct 27, 2022 7.380 7.450 7.110 7.390 129,746 +0.09(+1.23%)
Oct 26, 2022 7.080 7.440 6.915 7.300 177,316 +0.13(+1.81%)
Oct 25, 2022 6.960 7.240 6.900 7.170 126,587 +0.20(+2.87%)
Oct 24, 2022 6.820 6.990 6.520 6.970 167,491 +0.23(+3.41%)
Oct 21, 2022 6.760 6.800 6.521 6.740 86,414 +0.06(+0.90%)
Oct 20, 2022 6.880 7.060 6.510 6.680 130,029 -0.16(-2.34%)
Oct 19, 2022 6.740 6.980 6.550 6.840 120,755 +0.08(+1.18%)
Oct 18, 2022 6.680 6.910 6.605 6.760 88,318 +0.16(+2.42%)
Oct 17, 2022 6.650 6.725 6.390 6.600 211,526 +0.11(+1.69%)
Oct 14, 2022 6.620 6.750 6.450 6.490 129,190 -0.26(-3.85%)
Oct 13, 2022 6.400 6.750 6.350 6.750 189,097 +0.24(+3.69%)
Oct 12, 2022 6.490 6.610 6.330 6.510 79,698 +0.05(+0.77%)
Oct 11, 2022 6.370 6.760 6.350 6.460 150,666 -0.03(-0.46%)
Oct 10, 2022 6.900 6.930 6.360 6.490 321,348 -0.14(-2.11%)
Oct 07, 2022 6.380 6.700 6.270 6.630 417,309 +0.25(+3.92%)
Oct 06, 2022 6.190 6.490 6.180 6.380 123,004 +0.06(+0.95%)
Oct 05, 2022 6.200 6.350 6.060 6.320 71,607 +0.12(+1.94%)
Oct 04, 2022 6.030 6.300 6.030 6.200 145,146 +0.20(+3.33%)
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.