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 (%)
Jul 31, 2019 5.369 5.398 5.176 5.176 57,381 -0.20(-3.77%)
Jul 30, 2019 5.273 5.417 5.186 5.379 64,180 +0.10(+1.83%)
Jul 29, 2019 5.349 5.436 5.273 5.282 70,806 -0.07(-1.25%)
Jul 26, 2019 5.397 5.445 5.330 5.349 38,490 -0.04(-0.71%)
Jul 25, 2019 5.627 5.627 5.388 5.388 37,663 -0.21(-3.77%)
Jul 24, 2019 5.445 5.608 5.408 5.599 54,272 +0.11(+1.92%)
Jul 23, 2019 5.560 5.560 5.436 5.493 50,075 -0.07(-1.21%)
Jul 22, 2019 5.474 5.570 5.388 5.560 50,333 +0.13(+2.47%)
Jul 19, 2019 5.359 5.541 5.354 5.426 90,020 +0.03(+0.53%)
Jul 18, 2019 5.407 5.503 5.340 5.397 78,177 -0.05(-0.88%)
Jul 17, 2019 5.570 5.570 5.407 5.445 51,308 -0.05(-0.87%)
Jul 16, 2019 5.647 5.647 5.464 5.493 26,449 -0.16(-2.88%)
Jul 15, 2019 5.647 5.656 5.445 5.656 55,140 +0.06(+1.03%)
Jul 12, 2019 5.560 5.637 5.560 5.599 32,962 -0.02(-0.34%)
Jul 11, 2019 5.599 5.647 5.463 5.618 57,577 +0.04(+0.69%)
Jul 10, 2019 5.647 5.656 5.369 5.579 34,922 -0.05(-0.85%)
Jul 09, 2019 5.599 5.656 5.599 5.627 85,193 -0.02(-0.34%)
Jul 08, 2019 5.560 5.656 5.493 5.647 191,192 +0.12(+2.26%)
Jul 05, 2019 5.493 5.541 5.369 5.522 55,076 +0.05(+0.88%)
Jul 03, 2019 5.455 5.474 5.254 5.474 37,969 +0.08(+1.42%)
Jul 02, 2019 5.426 5.479 5.311 5.397 28,111 +0.05(+0.90%)
Jul 01, 2019 5.455 5.541 5.340 5.349 48,446 -0.05(-0.89%)
Jun 28, 2019 5.301 5.522 5.282 5.397 473,571 +0.05(+0.90%)
Jun 27, 2019 5.129 5.349 5.129 5.349 78,920 +0.19(+3.72%)
Jun 26, 2019 5.148 5.378 5.129 5.158 91,952 +0.03(+0.56%)
Jun 25, 2019 5.148 5.301 5.129 5.129 60,895 -0.08(-1.47%)
Jun 24, 2019 5.321 5.321 5.138 5.206 90,309 -0.11(-1.99%)
Jun 21, 2019 5.321 5.407 5.282 5.311 45,479 -0.04(-0.72%)
Jun 20, 2019 5.455 5.512 5.311 5.349 47,461 -0.07(-1.24%)
Jun 19, 2019 5.426 5.455 5.388 5.417 27,487 -0.04(-0.70%)
Jun 18, 2019 5.340 5.474 5.283 5.455 34,635 +0.15(+2.89%)
Jun 17, 2019 5.282 5.340 5.254 5.301 36,305 -0.02(-0.36%)
Jun 14, 2019 5.388 5.407 5.225 5.321 38,699 -0.07(-1.25%)
Jun 13, 2019 5.417 5.455 5.364 5.388 42,866 +0.01(+0.18%)
Jun 12, 2019 5.369 5.417 5.244 5.378 41,472 -0.03(-0.53%)
Jun 11, 2019 5.378 5.417 5.234 5.407 53,229 +0.07(+1.26%)
Jun 10, 2019 5.445 5.474 5.292 5.340 42,688 -0.09(-1.59%)
Jun 07, 2019 5.426 5.474 5.330 5.426 55,389 -0.04(-0.70%)
Jun 06, 2019 5.244 5.493 5.225 5.464 80,684 +0.18(+3.45%)
Jun 05, 2019 5.417 5.417 5.186 5.282 97,019 -0.18(-3.33%)
Jun 04, 2019 5.330 5.474 5.263 5.464 41,105 +0.19(+3.64%)
Jun 03, 2019 5.464 5.493 5.225 5.273 58,270 -0.15(-2.83%)
May 31, 2019 5.388 5.541 5.388 5.426 48,921 -0.04(-0.70%)
May 30, 2019 5.474 5.512 5.340 5.464 81,559 +0.01(+0.18%)
May 29, 2019 5.560 5.599 5.369 5.455 68,459 -0.17(-3.07%)
May 28, 2019 5.608 5.656 5.579 5.627 57,572 +0.08(+1.38%)
May 24, 2019 5.560 5.570 5.484 5.551 55,076 +0.05(+0.87%)
May 23, 2019 5.560 5.560 5.340 5.503 86,537 -0.11(-1.88%)
May 22, 2019 5.560 5.608 5.532 5.608 43,484 +0.04(+0.69%)
May 21, 2019 5.512 5.637 5.474 5.570 201,592 +0.10(+1.75%)
May 20, 2019 5.321 5.541 5.297 5.474 104,641 +0.14(+2.70%)
May 17, 2019 5.273 5.493 5.273 5.330 122,878 -0.01(-0.18%)
May 16, 2019 5.196 5.397 5.196 5.340 127,751 +0.17(+3.34%)
May 15, 2019 5.570 5.647 5.158 5.167 216,792 -0.49(-8.64%)
May 14, 2019 5.579 5.675 5.522 5.656 146,644 +0.09(+1.55%)
May 13, 2019 5.522 5.749 5.493 5.570 326,551 +0.11(+1.93%)
May 10, 2019 5.359 5.532 5.349 5.464 157,300 +0.12(+2.15%)
May 09, 2019 5.369 5.426 5.282 5.349 100,485 +0.12(+2.20%)
May 08, 2019 5.129 5.258 5.129 5.234 116,115 +0.17(+3.41%)
May 07, 2019 4.908 5.282 4.908 5.062 294,276 +0.22(+4.55%)
May 06, 2019 4.822 4.860 4.688 4.841 33,777 -0.02(-0.39%)
May 03, 2019 4.755 4.889 4.746 4.860 27,225 +0.13(+2.84%)
May 02, 2019 4.822 4.908 4.602 4.726 59,938 -0.11(-2.18%)
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.