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

Hallador Energy Company (NQ: HNRG )

4.510 -0.050 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 17, 2024 4.580 4.872 4.480 4.510 240,130 -0.05(-1.10%)
Apr 16, 2024 4.500 4.600 4.450 4.560 193,697 +0.02(+0.44%)
Apr 15, 2024 4.710 4.710 4.490 4.540 247,987 -0.17(-3.61%)
Apr 12, 2024 4.770 4.980 4.680 4.710 219,172 -0.06(-1.26%)
Apr 11, 2024 4.770 4.940 4.740 4.770 228,254 -0.05(-1.04%)
Apr 10, 2024 4.840 4.840 4.630 4.820 335,449 -0.09(-1.83%)
Apr 09, 2024 4.920 4.990 4.820 4.910 229,790 -0.02(-0.41%)
Apr 08, 2024 5.080 5.200 4.870 4.930 352,429 -0.15(-2.95%)
Apr 05, 2024 4.910 5.125 4.750 5.080 412,193 +0.18(+3.67%)
Apr 04, 2024 5.130 5.200 4.870 4.900 409,625 -0.20(-3.92%)
Apr 03, 2024 4.830 5.185 4.765 5.100 417,666 +0.32(+6.81%)
Apr 02, 2024 4.760 4.900 4.726 4.775 339,774 -0.02(-0.52%)
Apr 01, 2024 5.340 5.370 4.780 4.800 450,261 -0.53(-9.94%)
Mar 28, 2024 5.220 5.500 5.220 5.330 342,611 +0.12(+2.30%)
Mar 27, 2024 5.040 5.317 4.950 5.210 538,623 +0.17(+3.37%)
Mar 26, 2024 5.110 5.600 4.970 5.040 841,284 +0.13(+2.65%)
Mar 25, 2024 5.050 5.060 4.500 4.910 778,888 -0.14(-2.77%)
Mar 22, 2024 5.410 5.410 5.050 5.050 419,098 -0.36(-6.65%)
Mar 21, 2024 5.340 5.600 5.240 5.410 508,707 +0.08(+1.50%)
Mar 20, 2024 5.400 5.420 5.080 5.330 603,901 -0.16(-2.91%)
Mar 19, 2024 5.790 5.800 5.420 5.490 667,962 -0.37(-6.31%)
Mar 18, 2024 6.500 6.500 5.780 5.860 701,806 -0.68(-10.40%)
Mar 15, 2024 7.260 7.290 6.050 6.540 1,051,453 -0.76(-10.41%)
Mar 14, 2024 7.560 8.000 6.300 7.300 680,879 -0.52(-6.65%)
Mar 13, 2024 7.860 8.030 7.750 7.820 281,049 +0.05(+0.64%)
Mar 12, 2024 7.970 7.970 7.650 7.770 298,277 -0.17(-2.14%)
Mar 11, 2024 8.430 8.430 7.930 7.940 329,777 -0.45(-5.36%)
Mar 08, 2024 8.850 8.932 8.252 8.390 388,610 -0.42(-4.77%)
Mar 07, 2024 8.490 9.000 8.440 8.810 238,796 +0.37(+4.38%)
Mar 06, 2024 8.360 8.630 8.190 8.440 454,252 +0.21(+2.55%)
Mar 05, 2024 7.940 8.320 7.940 8.230 386,447 +0.28(+3.52%)
Mar 04, 2024 7.820 8.229 7.780 7.950 330,949 +0.13(+1.66%)
Mar 01, 2024 7.640 7.880 7.610 7.820 317,731 +0.22(+2.89%)
Feb 29, 2024 7.380 7.630 7.325 7.600 620,497 +0.32(+4.40%)
Feb 28, 2024 7.310 7.350 7.150 7.280 219,144 -0.07(-0.95%)
Feb 27, 2024 7.090 7.460 7.090 7.350 249,148 +0.31(+4.40%)
Feb 26, 2024 7.120 7.120 6.850 7.040 289,532 -0.17(-2.36%)
Feb 23, 2024 7.310 7.435 7.200 7.210 209,695 -0.19(-2.57%)
Feb 22, 2024 7.470 7.650 7.330 7.400 273,828 -0.07(-0.94%)
Feb 21, 2024 7.300 7.525 7.300 7.470 198,216 +0.13(+1.77%)
Feb 20, 2024 7.480 7.500 7.260 7.340 222,726 -0.13(-1.74%)
Feb 16, 2024 7.580 7.580 7.310 7.470 220,116 +0.00(+0.00%)
Feb 15, 2024 7.380 7.523 7.320 7.470 238,393 +0.15(+2.05%)
Feb 14, 2024 7.250 7.380 7.070 7.320 188,052 +0.12(+1.67%)
Feb 13, 2024 7.570 7.570 7.149 7.200 269,706 -0.46(-6.01%)
Feb 12, 2024 7.400 7.730 7.390 7.660 270,080 +0.23(+3.10%)
Feb 09, 2024 7.550 7.550 7.230 7.430 191,041 -0.13(-1.72%)
Feb 08, 2024 7.350 7.620 7.190 7.560 223,772 +0.17(+2.30%)
Feb 07, 2024 7.300 7.450 7.165 7.390 385,916 +0.09(+1.23%)
Feb 06, 2024 7.650 7.660 7.260 7.300 312,141 -0.37(-4.82%)
Feb 05, 2024 8.220 8.220 7.640 7.670 392,188 -0.59(-7.14%)
Feb 02, 2024 8.850 8.850 8.260 8.260 152,765 -0.46(-5.28%)
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.