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 -0.100 (-1.92%)
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 30, 2012 7.185 7.223 6.648 6.782 26,882 -0.44(-6.05%)
Apr 27, 2012 7.219 7.219 7.143 7.219 5,290 +0.06(+0.82%)
Apr 26, 2012 7.076 7.219 7.059 7.160 12,405 +0.02(+0.24%)
Apr 25, 2012 7.059 7.227 7.059 7.143 14,675 +0.18(+2.66%)
Apr 24, 2012 6.883 6.959 6.620 6.959 56,611 +0.12(+1.72%)
Apr 23, 2012 7.009 7.034 6.799 6.841 54,471 -0.23(-3.21%)
Apr 20, 2012 7.429 7.429 6.723 7.068 74,810 -0.24(-3.22%)
Apr 19, 2012 7.412 7.438 7.202 7.303 40,618 +0.02(+0.23%)
Apr 18, 2012 7.454 7.671 7.253 7.286 32,301 -0.18(-2.36%)
Apr 17, 2012 7.564 7.614 7.396 7.463 79,736 -0.10(-1.33%)
Apr 16, 2012 7.438 7.656 7.438 7.564 45,024 +0.18(+2.51%)
Apr 13, 2012 7.538 7.580 7.362 7.379 29,776 -0.14(-1.90%)
Apr 12, 2012 7.312 7.564 7.312 7.522 16,452 +0.24(+3.23%)
Apr 11, 2012 7.211 7.505 7.172 7.286 22,415 +0.13(+1.76%)
Apr 10, 2012 7.051 7.396 6.975 7.160 55,424 +0.33(+4.80%)
Apr 09, 2012 7.118 7.211 6.673 6.832 90,442 -0.35(-4.91%)
Apr 05, 2012 7.522 7.538 7.185 7.185 45,047 -0.16(-2.17%)
Apr 04, 2012 7.438 7.606 7.278 7.345 20,222 -0.13(-1.69%)
Apr 03, 2012 7.601 7.631 7.438 7.471 23,165 -0.10(-1.33%)
Apr 02, 2012 7.522 7.648 7.522 7.572 16,676 +0.14(+1.92%)
Mar 30, 2012 7.454 7.530 7.354 7.429 8,167 +0.06(+0.80%)
Mar 29, 2012 7.320 7.564 7.278 7.370 17,999 +0.06(+0.80%)
Mar 28, 2012 7.454 7.480 7.286 7.312 22,173 -0.10(-1.36%)
Mar 27, 2012 7.471 7.496 7.299 7.412 9,344 -0.03(-0.45%)
Mar 26, 2012 7.656 7.656 7.269 7.446 47,546 -0.09(-1.23%)
Mar 23, 2012 7.564 7.564 7.480 7.538 31,483 +0.02(+0.22%)
Mar 22, 2012 7.480 7.538 7.480 7.522 9,439 +0.03(+0.45%)
Mar 21, 2012 7.496 7.512 7.480 7.488 6,523 -0.02(-0.22%)
Mar 20, 2012 7.480 7.522 7.480 7.505 5,583 -0.03(-0.45%)
Mar 19, 2012 7.496 7.555 7.463 7.538 13,892 -0.03(-0.33%)
Mar 16, 2012 7.354 7.572 7.354 7.564 30,406 +0.19(+2.62%)
Mar 15, 2012 7.580 7.656 7.354 7.370 21,759 -0.17(-2.23%)
Mar 14, 2012 7.564 7.572 7.538 7.538 28,407 -0.01(-0.11%)
Mar 13, 2012 7.564 7.589 7.456 7.547 15,816 +0.23(+3.10%)
Mar 12, 2012 7.320 7.471 7.244 7.320 68,958 -0.12(-1.58%)
Mar 09, 2012 7.732 7.732 7.383 7.438 16,584 -0.18(-2.32%)
Mar 08, 2012 7.589 7.664 7.446 7.614 24,166 +0.07(+0.89%)
Mar 07, 2012 7.816 7.816 7.362 7.547 52,735 -0.46(-5.77%)
Mar 06, 2012 8.001 8.278 8.001 8.009 7,916 +0.01(+0.10%)
Mar 05, 2012 7.833 8.765 7.824 8.001 10,054 +0.02(+0.21%)
Mar 02, 2012 8.278 8.303 7.975 7.984 26,145 -0.28(-3.36%)
Mar 01, 2012 8.597 8.891 8.261 8.261 9,239 -0.23(-2.67%)
Feb 29, 2012 9.118 9.126 8.488 8.488 12,006 -0.61(-6.74%)
Feb 28, 2012 9.034 9.160 9.034 9.102 11,730 +0.11(+1.22%)
Feb 27, 2012 8.967 9.068 8.967 8.992 7,543 +0.05(+0.56%)
Feb 24, 2012 8.950 9.009 8.891 8.942 12,599 +0.02(+0.19%)
Feb 23, 2012 8.833 8.992 8.761 8.925 24,346 +0.08(+0.95%)
Feb 22, 2012 9.236 9.236 8.522 8.841 14,213 +0.26(+3.04%)
Feb 21, 2012 8.530 8.623 8.505 8.581 13,040 +0.05(+0.59%)
Feb 17, 2012 8.530 8.530 8.421 8.530 28,795 +0.04(+0.50%)
Feb 16, 2012 8.488 8.530 8.480 8.488 11,194 +0.02(+0.20%)
Feb 15, 2012 8.446 8.471 8.412 8.471 38,762 +0.06(+0.70%)
Feb 14, 2012 8.480 8.488 8.404 8.412 2,781 -0.08(-0.89%)
Feb 13, 2012 8.496 8.505 8.404 8.488 10,143 +0.08(+0.90%)
Feb 10, 2012 8.438 8.446 8.396 8.412 15,709 -0.06(-0.69%)
Feb 09, 2012 8.480 8.530 8.412 8.471 4,571 +0.01(+0.10%)
Feb 08, 2012 8.471 8.471 8.412 8.463 6,651 +0.02(+0.20%)
Feb 07, 2012 8.513 8.513 8.295 8.446 53,977 -0.01(-0.10%)
Feb 06, 2012 8.505 8.505 8.397 8.454 20,944 -0.03(-0.40%)
Feb 03, 2012 8.530 8.623 8.488 8.488 20,474 +0.04(+0.50%)
Feb 02, 2012 8.387 8.446 8.387 8.446 6,964 +0.04(+0.45%)
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.