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

Hallador Energy Company (NQ: HNRG )

4.820 +0.220 (+4.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 7.850 7.960 7.770 7.790 101,566 -0.18(-2.26%)
May 30, 2023 8.180 8.200 7.810 7.970 260,329 -0.13(-1.60%)
May 26, 2023 8.400 8.500 8.100 8.100 177,342 -0.29(-3.46%)
May 25, 2023 8.400 8.580 8.335 8.390 154,497 -0.09(-1.06%)
May 24, 2023 8.710 8.750 8.250 8.480 145,981 -0.31(-3.53%)
May 23, 2023 8.660 9.140 8.630 8.790 204,192 +0.13(+1.50%)
May 22, 2023 8.340 8.670 8.250 8.660 287,522 +0.33(+3.96%)
May 19, 2023 8.670 8.760 8.250 8.330 141,074 -0.27(-3.14%)
May 18, 2023 9.130 9.150 8.300 8.600 286,825 -0.60(-6.52%)
May 17, 2023 9.190 9.280 9.010 9.200 193,332 +0.07(+0.77%)
May 16, 2023 9.390 9.630 9.100 9.130 117,595 -0.26(-2.77%)
May 15, 2023 9.230 9.520 9.100 9.390 271,498 +0.21(+2.29%)
May 12, 2023 9.190 9.330 9.050 9.180 114,672 +0.06(+0.66%)
May 11, 2023 9.100 9.220 9.020 9.120 120,915 -0.07(-0.76%)
May 10, 2023 8.970 9.200 8.770 9.190 226,047 +0.29(+3.26%)
May 09, 2023 8.250 9.130 8.070 8.900 411,493 +1.08(+13.81%)
May 08, 2023 7.780 7.874 7.600 7.820 157,404 +0.15(+1.96%)
May 05, 2023 7.690 7.750 7.550 7.670 186,545 +0.17(+2.27%)
May 04, 2023 7.610 7.660 7.450 7.500 103,221 -0.11(-1.45%)
May 03, 2023 7.780 7.860 7.610 7.610 128,364 -0.23(-2.93%)
May 02, 2023 7.800 7.950 7.710 7.840 96,269 -0.03(-0.38%)
May 01, 2023 8.040 8.140 7.760 7.870 161,122 -0.17(-2.11%)
Apr 28, 2023 8.050 8.160 7.930 8.040 155,470 -0.05(-0.62%)
Apr 27, 2023 8.040 8.200 7.900 8.090 114,556 +0.01(+0.12%)
Apr 26, 2023 8.200 8.270 8.010 8.080 147,786 -0.19(-2.30%)
Apr 25, 2023 8.550 8.689 8.160 8.270 215,064 -0.36(-4.17%)
Apr 24, 2023 8.480 8.782 8.480 8.630 180,193 +0.10(+1.17%)
Apr 21, 2023 8.750 8.750 8.260 8.530 130,661 -0.18(-2.07%)
Apr 20, 2023 8.810 8.880 8.560 8.710 114,792 -0.20(-2.24%)
Apr 19, 2023 8.900 9.110 8.820 8.910 98,015 -0.19(-2.09%)
Apr 18, 2023 8.770 9.110 8.660 9.100 104,193 +0.32(+3.64%)
Apr 17, 2023 8.670 9.050 8.600 8.780 109,763 +0.07(+0.80%)
Apr 14, 2023 8.890 8.900 8.270 8.710 203,896 -0.28(-3.11%)
Apr 13, 2023 8.950 9.310 8.950 8.990 116,287 +0.04(+0.45%)
Apr 12, 2023 9.410 9.410 8.880 8.950 118,724 -0.44(-4.69%)
Apr 11, 2023 9.530 9.720 9.350 9.390 225,106 -0.07(-0.74%)
Apr 10, 2023 9.010 9.600 8.935 9.460 201,821 +0.45(+4.99%)
Apr 06, 2023 8.700 9.120 8.605 9.010 179,991 +0.33(+3.80%)
Apr 05, 2023 9.000 9.030 8.420 8.680 166,226 -0.33(-3.66%)
Apr 04, 2023 9.630 9.630 8.925 9.010 232,023 -0.62(-6.44%)
Apr 03, 2023 9.260 9.730 9.060 9.630 234,967 +0.44(+4.79%)
Mar 31, 2023 9.120 9.290 9.020 9.190 388,826 +0.03(+0.33%)
Mar 30, 2023 9.160 9.350 9.070 9.160 184,922 -0.10(-1.08%)
Mar 29, 2023 9.160 9.460 9.050 9.260 240,280 +0.10(+1.09%)
Mar 28, 2023 8.710 9.330 8.710 9.160 253,437 +0.35(+3.97%)
Mar 27, 2023 8.400 8.870 8.360 8.810 150,840 +0.58(+7.05%)
Mar 24, 2023 7.830 8.300 7.563 8.230 122,532 +0.32(+4.05%)
Mar 23, 2023 8.300 8.600 7.740 7.910 133,831 -0.32(-3.89%)
Mar 22, 2023 8.360 8.460 8.150 8.230 117,722 -0.08(-0.96%)
Mar 21, 2023 8.380 8.640 8.070 8.310 237,146 +0.08(+0.97%)
Mar 20, 2023 7.920 8.430 7.920 8.230 219,947 +0.31(+3.91%)
Mar 17, 2023 8.130 8.700 7.630 7.920 870,624 +0.43(+5.74%)
Mar 16, 2023 6.900 7.580 6.890 7.490 253,047 +0.49(+7.00%)
Mar 15, 2023 7.480 7.510 6.870 7.000 327,361 -0.57(-7.53%)
Mar 14, 2023 7.850 8.080 7.510 7.570 198,040 -0.25(-3.20%)
Mar 13, 2023 7.860 8.040 7.322 7.820 310,378 -0.26(-3.22%)
Mar 10, 2023 8.100 8.240 7.950 8.080 218,227 -0.06(-0.74%)
Mar 09, 2023 7.930 8.140 7.780 8.140 124,885 +0.23(+2.91%)
Mar 08, 2023 7.790 7.930 7.710 7.910 139,205 +0.11(+1.41%)
Mar 07, 2023 7.660 7.810 7.555 7.800 63,744 +0.11(+1.43%)
Mar 06, 2023 7.910 8.040 7.650 7.690 140,871 -0.31(-3.87%)
Mar 03, 2023 7.760 8.130 7.760 8.000 138,624 +0.20(+2.56%)
Mar 02, 2023 7.650 7.870 7.440 7.800 110,095 +0.15(+1.96%)
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.