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, 2019 4.908 4.985 4.822 4.947 77,175 +0.06(+1.18%)
Apr 29, 2019 4.736 4.956 4.736 4.889 131,911 +0.10(+2.00%)
Apr 26, 2019 4.803 4.860 4.765 4.793 45,527 -0.03(-0.59%)
Apr 25, 2019 4.850 4.927 4.727 4.822 51,116 +0.03(+0.60%)
Apr 24, 2019 4.841 4.860 4.793 4.793 20,802 -0.04(-0.79%)
Apr 23, 2019 4.727 4.917 4.727 4.831 38,598 +0.10(+2.21%)
Apr 22, 2019 4.746 4.755 4.646 4.727 72,502 -0.02(-0.40%)
Apr 18, 2019 4.765 4.841 4.689 4.746 40,796 -0.02(-0.40%)
Apr 17, 2019 4.793 4.879 4.755 4.765 31,465 -0.05(-0.99%)
Apr 16, 2019 4.822 4.898 4.755 4.812 35,789 +0.00(+0.00%)
Apr 15, 2019 4.869 4.879 4.708 4.812 33,018 -0.06(-1.17%)
Apr 12, 2019 4.698 4.869 4.698 4.869 45,843 +0.23(+4.92%)
Apr 11, 2019 4.736 4.793 4.594 4.641 121,918 -0.10(-2.01%)
Apr 10, 2019 4.717 4.793 4.708 4.736 38,089 +0.02(+0.40%)
Apr 09, 2019 4.812 4.888 4.717 4.717 63,866 -0.10(-2.17%)
Apr 08, 2019 4.812 4.965 4.698 4.822 102,407 -0.01(-0.20%)
Apr 05, 2019 4.765 4.907 4.765 4.831 53,203 +0.08(+1.60%)
Apr 04, 2019 4.784 4.927 4.660 4.755 88,225 -0.03(-0.60%)
Apr 03, 2019 4.898 4.961 4.755 4.784 68,593 -0.09(-1.76%)
Apr 02, 2019 4.927 5.031 4.793 4.869 81,090 -0.10(-2.10%)
Apr 01, 2019 5.003 5.088 4.879 4.974 114,550 -0.03(-0.57%)
Mar 29, 2019 5.022 5.079 4.869 5.003 75,389 +0.01(+0.19%)
Mar 28, 2019 5.012 5.088 4.888 4.993 25,121 +0.00(+0.00%)
Mar 27, 2019 4.965 5.117 4.860 4.993 62,983 +0.01(+0.19%)
Mar 26, 2019 4.955 5.107 4.850 4.984 88,778 +0.04(+0.77%)
Mar 25, 2019 4.755 5.069 4.755 4.946 67,232 +0.21(+4.42%)
Mar 22, 2019 5.031 5.079 4.708 4.736 102,096 -0.34(-6.74%)
Mar 21, 2019 5.069 5.107 5.041 5.079 42,700 -0.02(-0.37%)
Mar 20, 2019 5.221 5.278 5.088 5.098 38,243 -0.13(-2.55%)
Mar 19, 2019 5.440 5.516 5.231 5.231 132,985 -0.38(-6.78%)
Mar 18, 2019 5.611 5.668 5.041 5.611 97,175 +0.01(+0.17%)
Mar 15, 2019 5.364 5.611 5.345 5.602 257,395 +0.23(+4.25%)
Mar 14, 2019 5.259 5.402 5.183 5.374 30,227 +0.12(+2.36%)
Mar 13, 2019 5.364 5.364 5.031 5.250 67,820 -0.08(-1.43%)
Mar 12, 2019 5.183 5.370 5.183 5.326 50,306 +0.14(+2.75%)
Mar 11, 2019 4.917 5.193 4.907 5.183 31,005 +0.28(+5.62%)
Mar 08, 2019 4.869 4.927 4.812 4.907 33,856 +0.03(+0.58%)
Mar 07, 2019 4.907 5.041 4.879 4.879 29,489 -0.07(-1.35%)
Mar 06, 2019 5.136 5.136 4.936 4.946 27,815 -0.15(-2.99%)
Mar 05, 2019 4.993 5.126 4.898 5.098 31,671 +0.09(+1.71%)
Mar 04, 2019 5.164 5.250 4.993 5.012 27,034 -0.11(-2.23%)
Mar 01, 2019 5.060 5.155 4.993 5.126 37,326 +0.02(+0.37%)
Feb 28, 2019 5.136 5.288 5.088 5.107 21,706 -0.03(-0.56%)
Feb 27, 2019 5.316 5.423 5.136 5.136 25,409 -0.20(-3.74%)
Feb 26, 2019 5.288 5.412 5.240 5.335 19,512 +0.07(+1.26%)
Feb 25, 2019 5.316 5.345 5.231 5.269 46,787 -0.03(-0.54%)
Feb 22, 2019 5.412 5.431 5.259 5.297 34,382 -0.12(-2.19%)
Feb 21, 2019 5.316 5.440 5.316 5.416 16,254 +0.07(+1.33%)
Feb 20, 2019 5.516 5.516 5.345 5.345 30,185 -0.10(-1.92%)
Feb 19, 2019 5.307 5.565 5.307 5.450 23,549 +0.17(+3.24%)
Feb 15, 2019 5.183 5.421 5.183 5.278 20,923 +0.16(+3.16%)
Feb 14, 2019 5.307 5.431 5.117 5.117 43,265 -0.24(-4.44%)
Feb 13, 2019 5.231 5.364 5.231 5.354 15,780 +0.14(+2.74%)
Feb 12, 2019 5.221 5.302 5.183 5.212 27,785 +0.00(+0.00%)
Feb 11, 2019 5.288 5.354 5.183 5.212 25,173 -0.08(-1.44%)
Feb 08, 2019 5.231 5.364 5.164 5.288 21,765 +0.05(+0.91%)
Feb 07, 2019 5.354 5.402 5.183 5.240 32,187 -0.11(-2.13%)
Feb 06, 2019 5.402 5.416 5.288 5.354 22,473 -0.09(-1.57%)
Feb 05, 2019 5.469 5.516 5.364 5.440 22,326 -0.09(-1.55%)
Feb 04, 2019 5.421 5.554 5.421 5.526 24,645 +0.10(+1.93%)
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.