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

Hallador Energy Company (NQ: HNRG )

6.030 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 15, 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 31, 2014 12.04 12.06 11.66 12.00 61,993 -0.05(-0.43%)
Jul 30, 2014 11.22 12.12 11.22 12.05 178,562 +0.84(+7.48%)
Jul 29, 2014 10.61 11.25 10.61 11.21 118,960 +0.64(+6.07%)
Jul 28, 2014 10.49 10.60 10.44 10.57 40,198 +0.10(+0.98%)
Jul 25, 2014 10.36 10.48 10.27 10.46 72,598 +0.02(+0.16%)
Jul 24, 2014 10.46 10.53 10.37 10.45 29,931 +0.01(+0.08%)
Jul 23, 2014 10.24 10.49 10.15 10.44 55,492 +0.10(+0.99%)
Jul 22, 2014 10.22 10.54 10.14 10.34 192,534 +0.27(+2.71%)
Jul 21, 2014 10.07 10.14 9.987 10.06 38,867 -0.09(-0.92%)
Jul 18, 2014 9.970 10.18 9.970 10.16 72,955 +0.12(+1.19%)
Jul 17, 2014 10.15 10.17 10.01 10.04 97,738 -0.14(-1.42%)
Jul 16, 2014 10.22 10.22 10.12 10.18 74,515 +0.00(+0.00%)
Jul 15, 2014 10.12 10.23 10.06 10.18 113,386 +0.01(+0.08%)
Jul 14, 2014 10.10 10.21 10.06 10.17 52,593 +0.09(+0.93%)
Jul 11, 2014 10.12 10.23 10.02 10.08 47,819 -0.10(-1.01%)
Jul 10, 2014 10.23 10.32 8.998 10.18 131,422 -0.10(-0.99%)
Jul 09, 2014 10.48 10.48 10.23 10.29 54,671 -0.14(-1.31%)
Jul 08, 2014 10.42 10.65 10.22 10.42 153,271 -0.01(-0.08%)
Jul 07, 2014 10.56 10.64 10.30 10.43 206,408 -0.13(-1.21%)
Jul 03, 2014 9.978 10.56 10.56 10.56 255,849 +0.72(+7.37%)
Jul 02, 2014 8.742 9.850 8.563 9.833 581,648 +1.32(+15.53%)
Jul 01, 2014 8.102 8.528 8.099 8.511 82,003 +0.42(+5.16%)
Jun 30, 2014 8.136 8.203 8.034 8.094 67,420 +0.00(+0.00%)
Jun 27, 2014 8.247 8.494 8.059 8.094 196,277 -0.20(-2.37%)
Jun 26, 2014 8.273 8.435 8.230 8.290 18,793 +0.00(+0.00%)
Jun 25, 2014 8.162 8.349 8.136 8.290 21,062 +0.13(+1.57%)
Jun 24, 2014 8.358 8.460 8.136 8.162 23,351 -0.20(-2.35%)
Jun 23, 2014 8.375 8.401 8.196 8.358 41,812 -0.03(-0.31%)
Jun 20, 2014 8.017 8.392 8.017 8.383 126,531 +0.42(+5.25%)
Jun 19, 2014 8.042 8.059 7.897 7.966 37,052 -0.09(-1.16%)
Jun 18, 2014 7.974 8.179 7.940 8.059 31,275 +0.09(+1.18%)
Jun 17, 2014 7.957 8.085 7.923 7.966 32,934 +0.03(+0.43%)
Jun 16, 2014 7.829 7.974 7.761 7.931 99,718 +0.12(+1.53%)
Jun 13, 2014 7.872 7.886 7.769 7.812 13,832 -0.02(-0.22%)
Jun 12, 2014 7.804 7.889 7.795 7.829 15,913 -0.02(-0.22%)
Jun 11, 2014 7.752 7.940 7.744 7.846 23,831 -0.02(-0.22%)
Jun 10, 2014 8.008 8.008 7.812 7.863 8,469 +0.10(+1.32%)
Jun 06, 2014 7.778 7.882 7.684 7.761 28,110 -0.04(-0.55%)
Jun 05, 2014 7.855 7.974 7.727 7.804 43,917 +0.03(+0.33%)
Jun 04, 2014 7.761 7.829 7.684 7.778 15,415 +0.01(+0.11%)
Jun 03, 2014 7.752 7.974 7.752 7.769 55,128 -0.09(-1.09%)
Jun 02, 2014 7.991 8.174 7.727 7.855 63,805 -0.21(-2.64%)
May 30, 2014 7.949 8.145 7.616 8.068 115,331 +0.14(+1.83%)
May 29, 2014 7.786 7.966 7.718 7.923 25,237 +0.21(+2.77%)
May 28, 2014 7.573 7.735 7.539 7.710 74,809 +0.14(+1.92%)
May 27, 2014 7.531 7.590 7.428 7.565 11,467 +0.03(+0.45%)
May 23, 2014 7.420 7.531 7.531 7.531 20,285 +0.09(+1.15%)
May 22, 2014 7.445 7.454 7.386 7.445 4,455 +0.01(+0.11%)
May 21, 2014 7.403 7.565 7.266 7.437 21,771 +0.09(+1.28%)
May 20, 2014 7.556 7.633 7.283 7.343 40,782 -0.21(-2.77%)
May 19, 2014 7.300 7.616 7.258 7.552 24,218 +0.23(+3.09%)
May 16, 2014 7.283 7.356 7.249 7.326 23,918 +0.02(+0.23%)
May 15, 2014 7.300 7.360 7.249 7.309 36,335 -0.05(-0.70%)
May 14, 2014 7.300 7.377 7.266 7.360 30,178 +0.02(+0.23%)
May 13, 2014 7.275 7.420 7.249 7.343 68,677 -0.04(-0.58%)
May 12, 2014 7.386 7.479 7.352 7.386 56,347 +0.00(+0.00%)
May 09, 2014 7.249 7.403 7.249 7.386 28,920 +0.10(+1.41%)
May 08, 2014 7.377 7.377 7.177 7.283 62,365 -0.09(-1.16%)
May 07, 2014 7.377 7.514 7.317 7.369 21,192 -0.03(-0.35%)
May 06, 2014 7.735 7.735 7.360 7.394 69,290 -0.35(-4.52%)
May 05, 2014 7.684 7.804 7.684 7.744 77,859 +0.06(+0.78%)
May 02, 2014 7.710 7.974 7.633 7.684 58,968 -0.03(-0.44%)
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.