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 (%)
Jan 31, 2014 6.530 6.657 6.368 6.504 42,644 -0.10(-1.54%)
Jan 30, 2014 6.580 6.691 6.521 6.606 31,357 +0.02(+0.26%)
Jan 29, 2014 6.623 6.899 6.351 6.589 58,041 -0.07(-1.02%)
Jan 28, 2014 6.657 6.834 6.564 6.657 48,793 -0.02(-0.25%)
Jan 27, 2014 6.750 6.750 6.556 6.674 31,908 -0.03(-0.50%)
Jan 24, 2014 6.826 6.826 6.691 6.708 33,703 -0.16(-2.34%)
Jan 23, 2014 6.961 6.970 6.851 6.868 25,485 -0.09(-1.33%)
Jan 22, 2014 6.936 6.970 6.885 6.961 54,265 +0.04(+0.61%)
Jan 21, 2014 6.910 6.944 6.826 6.919 22,959 +0.03(+0.49%)
Jan 17, 2014 6.902 6.885 6.885 6.885 25,805 +0.00(+0.00%)
Jan 16, 2014 6.741 6.902 6.741 6.885 12,971 +0.12(+1.75%)
Jan 15, 2014 6.682 6.775 6.648 6.767 35,874 +0.08(+1.26%)
Jan 14, 2014 6.682 6.767 6.674 6.682 38,955 +0.00(+0.00%)
Jan 13, 2014 6.860 6.860 6.674 6.682 27,231 -0.17(-2.47%)
Jan 10, 2014 6.995 6.995 6.817 6.851 46,092 -0.03(-0.49%)
Jan 09, 2014 6.632 7.054 6.632 6.885 106,341 +0.30(+4.49%)
Jan 08, 2014 6.657 6.758 6.548 6.589 36,354 -0.13(-1.89%)
Jan 07, 2014 6.801 6.919 6.564 6.716 74,429 -0.07(-1.00%)
Jan 06, 2014 7.037 7.037 6.767 6.784 22,721 -0.21(-3.02%)
Jan 03, 2014 6.986 7.046 6.944 6.995 42,721 +0.00(+0.00%)
Jan 02, 2014 6.843 7.012 6.801 6.995 64,932 +0.19(+2.73%)
Dec 31, 2013 6.860 6.809 6.809 6.809 23,792 +0.00(+0.00%)
Dec 30, 2013 6.953 6.953 6.758 6.809 56,668 -0.11(-1.59%)
Dec 27, 2013 6.877 6.927 6.782 6.919 30,592 +0.05(+0.74%)
Dec 26, 2013 6.986 7.012 6.809 6.868 19,606 -0.11(-1.57%)
Dec 24, 2013 7.088 7.088 6.957 6.978 13,043 -0.06(-0.84%)
Dec 23, 2013 6.927 7.067 6.860 7.037 110,941 -0.19(-2.57%)
Dec 20, 2013 6.403 7.227 6.319 7.223 416,039 +0.79(+12.35%)
Dec 19, 2013 6.260 6.463 6.260 6.429 51,274 +0.02(+0.26%)
Dec 18, 2013 6.395 6.412 6.285 6.412 65,540 -0.01(-0.13%)
Dec 17, 2013 6.480 6.505 6.378 6.420 27,398 -0.03(-0.39%)
Dec 16, 2013 6.463 6.480 6.412 6.446 40,753 -0.02(-0.26%)
Dec 13, 2013 6.319 6.471 6.319 6.463 57,747 +0.14(+2.14%)
Dec 12, 2013 6.471 6.480 6.294 6.327 119,400 -0.17(-2.60%)
Dec 11, 2013 6.513 6.581 6.488 6.496 90,674 -0.03(-0.52%)
Dec 10, 2013 6.648 6.708 6.505 6.530 119,421 -0.16(-2.40%)
Dec 09, 2013 6.868 6.956 6.674 6.691 142,744 -0.14(-2.10%)
Dec 06, 2013 6.868 6.910 6.810 6.834 0 -0.03(-0.49%)
Dec 05, 2013 6.860 6.910 6.826 6.868 0 +0.00(+0.00%)
Dec 04, 2013 6.877 6.970 6.767 6.868 0 -0.01(-0.12%)
Dec 03, 2013 6.733 6.919 6.699 6.877 0 +0.18(+2.65%)
Dec 02, 2013 6.615 6.851 6.513 6.699 0 +0.02(+0.25%)
Nov 29, 2013 6.513 6.733 6.420 6.682 0 +0.27(+4.22%)
Nov 27, 2013 6.522 6.522 6.378 6.412 0 +0.00(+0.00%)
Nov 26, 2013 6.302 6.437 6.209 6.412 0 +0.14(+2.29%)
Nov 25, 2013 6.243 6.370 6.209 6.268 0 +0.04(+0.68%)
Nov 22, 2013 6.066 6.243 6.006 6.226 0 +0.19(+3.08%)
Nov 21, 2013 5.914 6.074 5.863 6.040 104,454 +0.14(+2.44%)
Nov 20, 2013 5.761 5.939 5.761 5.897 0 +0.19(+3.41%)
Nov 19, 2013 5.854 5.981 5.685 5.702 205,281 +0.14(+2.58%)
Nov 18, 2013 5.711 5.736 5.559 5.559 0 -0.15(-2.66%)
Nov 15, 2013 5.643 5.761 5.609 5.711 0 +0.06(+1.05%)
Nov 14, 2013 5.770 5.770 5.635 5.652 0 -0.08(-1.33%)
Nov 12, 2013 5.669 5.761 5.626 5.728 0 +0.06(+1.04%)
Nov 11, 2013 5.669 5.745 5.660 5.669 0 -0.03(-0.59%)
Nov 08, 2013 5.702 5.795 5.677 5.702 0 -0.03(-0.44%)
Nov 07, 2013 5.854 5.897 5.660 5.728 90,868 -0.15(-2.59%)
Nov 06, 2013 5.998 6.057 5.846 5.880 69,548 -0.05(-0.85%)
Nov 05, 2013 6.150 6.201 5.905 5.930 0 -0.21(-3.44%)
Nov 04, 2013 6.319 6.327 6.116 6.142 74,333 -0.18(-2.81%)
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.