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

Hallador Energy Company (NQ: HNRG )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 4.310 4.470 4.211 4.260 205,241 -0.05(-1.16%)
Apr 28, 2022 4.390 4.480 4.000 4.310 246,831 -0.06(-1.37%)
Apr 27, 2022 4.300 4.540 4.224 4.370 262,634 +0.12(+2.82%)
Apr 26, 2022 3.990 4.535 3.930 4.250 643,508 +0.29(+7.32%)
Apr 25, 2022 3.980 4.065 3.720 3.960 898,827 -0.18(-4.35%)
Apr 22, 2022 4.260 4.350 4.040 4.140 959,604 -0.04(-0.96%)
Apr 21, 2022 4.540 4.750 4.110 4.180 845,132 -0.33(-7.32%)
Apr 20, 2022 5.010 5.320 4.400 4.510 1,798,088 -0.56(-11.05%)
Apr 19, 2022 5.380 5.380 4.920 5.070 1,097,468 -0.36(-6.63%)
Apr 18, 2022 5.250 6.170 4.820 5.430 3,920,701 +0.21(+4.02%)
Apr 14, 2022 5.000 5.650 4.670 5.220 3,298,754 +0.18(+3.57%)
Apr 13, 2022 4.290 5.300 4.280 5.040 7,539,056 +1.01(+25.06%)
Apr 12, 2022 3.790 4.190 3.790 4.030 238,169 +0.23(+6.05%)
Apr 11, 2022 3.870 3.870 3.600 3.800 212,640 -0.14(-3.55%)
Apr 08, 2022 3.920 4.140 3.870 3.940 267,456 +0.07(+1.81%)
Apr 07, 2022 3.580 3.900 3.540 3.870 309,199 +0.28(+7.80%)
Apr 06, 2022 3.370 3.610 3.360 3.590 168,426 +0.16(+4.66%)
Apr 05, 2022 3.450 3.640 3.400 3.430 167,060 +0.02(+0.59%)
Apr 04, 2022 3.450 3.490 3.300 3.410 241,278 -0.04(-1.16%)
Apr 01, 2022 3.480 3.620 3.430 3.450 140,091 -0.05(-1.43%)
Mar 31, 2022 3.420 3.550 3.370 3.500 147,618 +0.08(+2.34%)
Mar 30, 2022 3.430 3.540 3.400 3.420 208,298 -0.02(-0.58%)
Mar 29, 2022 3.620 3.620 3.314 3.440 484,265 -0.48(-12.24%)
Mar 28, 2022 4.070 4.070 3.840 3.920 227,922 -0.15(-3.69%)
Mar 25, 2022 3.960 4.090 3.843 4.070 337,592 +0.08(+2.01%)
Mar 24, 2022 4.100 4.120 3.895 3.990 188,825 -0.03(-0.75%)
Mar 23, 2022 3.810 4.080 3.781 4.020 224,091 +0.25(+6.63%)
Mar 22, 2022 3.770 3.840 3.658 3.770 246,036 +0.03(+0.80%)
Mar 21, 2022 3.600 3.870 3.600 3.740 211,185 +0.09(+2.47%)
Mar 18, 2022 3.730 3.730 3.520 3.650 304,175 -0.03(-0.82%)
Mar 17, 2022 3.520 3.720 3.510 3.680 125,422 +0.19(+5.44%)
Mar 16, 2022 3.470 3.580 3.415 3.490 124,675 +0.00(+0.00%)
Mar 15, 2022 3.420 3.520 3.330 3.490 136,444 +0.08(+2.35%)
Mar 14, 2022 3.860 3.870 3.400 3.410 384,576 -0.47(-12.11%)
Mar 11, 2022 4.120 4.140 3.870 3.880 200,298 -0.26(-6.28%)
Mar 10, 2022 3.890 4.150 3.890 4.140 329,631 +0.26(+6.70%)
Mar 09, 2022 3.900 3.930 3.710 3.880 205,100 -0.04(-1.02%)
Mar 08, 2022 3.660 4.080 3.645 3.920 404,489 +0.31(+8.59%)
Mar 07, 2022 4.170 4.290 3.250 3.610 922,205 -0.55(-13.22%)
Mar 04, 2022 4.140 4.430 4.090 4.160 750,664 -0.01(-0.24%)
Mar 03, 2022 4.050 4.180 3.870 4.170 574,800 +0.18(+4.51%)
Mar 02, 2022 3.750 4.059 3.750 3.990 405,925 +0.32(+8.72%)
Mar 01, 2022 3.400 3.740 3.370 3.670 387,257 +0.24(+7.00%)
Feb 28, 2022 3.290 3.530 3.220 3.430 323,975 -0.06(-1.72%)
Feb 25, 2022 3.310 3.550 3.310 3.490 143,183 +0.19(+5.76%)
Feb 24, 2022 3.420 3.420 3.200 3.300 199,539 -0.12(-3.51%)
Feb 23, 2022 3.480 3.650 3.380 3.420 168,340 -0.02(-0.73%)
Feb 22, 2022 3.620 3.790 3.330 3.445 553,237 -0.15(-4.04%)
Feb 18, 2022 3.590 0 +0.34(+10.46%)
Feb 17, 2022 3.280 3.400 3.130 3.250 535,710 +0.00(+0.00%)
Feb 16, 2022 3.100 3.330 3.100 3.250 422,048 +0.12(+3.83%)
Feb 15, 2022 2.990 3.140 2.834 3.130 358,291 +0.24(+8.30%)
Feb 14, 2022 2.890 2.970 2.800 2.890 402,805 +0.00(+0.00%)
Feb 11, 2022 2.680 2.920 2.650 2.890 436,768 +0.17(+6.25%)
Feb 10, 2022 2.660 2.830 2.629 2.720 366,175 +0.08(+3.03%)
Feb 09, 2022 2.500 2.640 2.457 2.640 160,108 +0.15(+6.02%)
Feb 08, 2022 2.380 2.560 2.320 2.490 285,255 +0.07(+2.89%)
Feb 07, 2022 2.450 2.460 2.330 2.420 627,667 -0.03(-1.22%)
Feb 04, 2022 2.430 2.490 2.360 2.450 671,169 +0.02(+0.82%)
Feb 03, 2022 2.400 2.430 106,934 -0.02(-0.82%)
Feb 02, 2022 2.450 2.500 2.430 2.450 83,007 +0.00(+0.00%)
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.