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 29, 2016 4.702 4.949 4.549 4.854 141,149 +0.15(+3.24%)
Jul 28, 2016 4.639 4.716 4.585 4.702 96,529 +0.10(+2.14%)
Jul 27, 2016 4.459 4.666 4.423 4.603 104,112 +0.17(+3.85%)
Jul 26, 2016 4.361 4.610 4.361 4.432 243,691 +0.06(+1.43%)
Jul 25, 2016 4.245 4.406 4.237 4.370 96,880 +0.12(+2.94%)
Jul 22, 2016 4.165 4.290 4.130 4.245 126,794 +0.05(+1.27%)
Jul 21, 2016 4.272 4.352 4.121 4.192 58,047 -0.12(-2.69%)
Jul 20, 2016 4.192 4.334 4.157 4.308 75,129 +0.12(+2.98%)
Jul 19, 2016 4.121 4.192 4.112 4.183 32,173 +0.06(+1.51%)
Jul 18, 2016 4.192 4.192 4.121 4.121 70,531 -0.05(-1.28%)
Jul 15, 2016 4.041 4.192 4.041 4.174 91,974 +0.13(+3.30%)
Jul 14, 2016 4.139 4.174 4.023 4.041 79,221 -0.08(-1.94%)
Jul 13, 2016 4.112 4.183 4.032 4.121 71,260 +0.01(+0.22%)
Jul 12, 2016 4.032 4.165 3.934 4.112 97,091 +0.11(+2.67%)
Jul 11, 2016 4.023 4.114 3.928 4.005 94,468 -0.02(-0.44%)
Jul 08, 2016 4.050 4.121 3.961 4.023 36,840 +0.01(+0.22%)
Jul 07, 2016 4.201 4.415 4.005 4.014 43,871 -0.09(-2.17%)
Jul 05, 2016 4.219 4.265 4.032 4.103 54,541 -0.20(-4.55%)
Jul 01, 2016 4.139 4.299 4.299 4.299 89,546 +0.19(+4.55%)
Jun 30, 2016 4.041 4.148 3.943 4.112 116,648 +0.10(+2.44%)
Jun 29, 2016 3.952 4.254 3.898 4.014 148,171 +0.05(+1.35%)
Jun 28, 2016 3.845 4.005 3.800 3.961 64,238 +0.13(+3.49%)
Jun 27, 2016 3.845 3.996 3.783 3.827 119,538 +0.01(+0.23%)
Jun 24, 2016 3.800 3.885 3.720 3.818 1,171,972 -0.13(-3.38%)
Jun 23, 2016 3.827 4.005 3.809 3.952 134,179 +0.15(+3.98%)
Jun 22, 2016 3.729 3.854 3.605 3.800 112,262 +0.10(+2.64%)
Jun 21, 2016 3.587 3.765 3.516 3.703 172,412 +0.12(+3.23%)
Jun 20, 2016 3.711 3.738 3.560 3.587 194,432 -0.08(-2.18%)
Jun 17, 2016 3.809 3.934 3.667 3.667 166,255 -0.13(-3.51%)
Jun 16, 2016 3.756 3.961 3.703 3.800 144,550 +0.03(+0.71%)
Jun 15, 2016 3.872 3.987 3.765 3.774 94,074 -0.10(-2.53%)
Jun 14, 2016 3.961 3.987 3.836 3.872 91,915 -0.06(-1.58%)
Jun 13, 2016 3.898 3.987 3.882 3.934 121,272 +0.00(+0.00%)
Jun 10, 2016 3.978 4.005 3.907 3.934 56,081 -0.05(-1.34%)
Jun 09, 2016 3.978 4.014 3.907 3.987 85,172 -0.01(-0.22%)
Jun 08, 2016 3.996 4.094 3.970 3.996 74,355 +0.03(+0.67%)
Jun 07, 2016 3.996 4.005 3.961 3.970 86,824 -0.03(-0.67%)
Jun 06, 2016 3.961 4.059 3.854 3.996 170,399 +0.04(+1.13%)
Jun 03, 2016 3.854 3.961 3.854 3.952 51,464 +0.12(+3.02%)
Jun 02, 2016 3.854 3.934 3.818 3.836 41,079 -0.04(-1.15%)
Jun 01, 2016 3.765 3.943 3.747 3.881 94,952 +0.08(+2.11%)
May 31, 2016 3.720 3.916 3.720 3.800 43,826 +0.08(+2.15%)
May 27, 2016 3.703 3.720 3.720 3.720 34,043 -0.01(-0.24%)
May 26, 2016 3.800 3.854 3.658 3.729 41,528 -0.07(-1.87%)
May 25, 2016 3.952 4.005 3.738 3.800 80,466 -0.13(-3.39%)
May 24, 2016 3.872 3.961 3.809 3.934 52,103 +0.04(+0.91%)
May 23, 2016 3.783 4.014 3.783 3.898 59,772 +0.12(+3.06%)
May 20, 2016 3.792 3.889 3.720 3.783 52,631 +0.00(+0.00%)
May 19, 2016 3.792 3.854 3.711 3.783 63,024 -0.02(-0.47%)
May 18, 2016 3.854 3.881 3.747 3.800 75,334 -0.06(-1.61%)
May 17, 2016 3.889 3.996 3.872 3.863 89,696 -0.03(-0.69%)
May 16, 2016 3.943 4.054 3.881 3.889 93,817 -0.03(-0.68%)
May 13, 2016 3.881 4.005 3.881 3.916 70,330 +0.03(+0.69%)
May 12, 2016 4.192 4.245 3.889 3.889 235,365 -0.44(-10.08%)
May 11, 2016 4.156 4.423 4.112 4.326 53,413 +0.18(+4.29%)
May 10, 2016 4.059 4.219 4.014 4.148 77,837 +0.14(+3.56%)
May 09, 2016 4.441 4.477 4.005 4.005 177,106 -0.06(-1.53%)
May 06, 2016 3.970 4.183 3.970 4.067 52,166 +0.06(+1.56%)
May 05, 2016 4.032 4.152 3.961 4.005 59,382 +0.04(+0.90%)
May 04, 2016 4.023 4.139 3.854 3.970 100,614 -0.07(-1.76%)
May 03, 2016 4.112 4.148 4.014 4.041 53,886 -0.13(-3.20%)
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.