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, 2015 10.20 10.20 9.772 9.936 69,529 -0.26(-2.54%)
Apr 29, 2015 10.05 10.26 10.05 10.20 65,521 +0.09(+0.85%)
Apr 28, 2015 10.13 10.25 10.07 10.11 57,002 +0.01(+0.09%)
Apr 27, 2015 10.17 10.34 10.08 10.10 100,128 -0.15(-1.43%)
Apr 24, 2015 10.34 10.42 10.09 10.25 51,568 -0.18(-1.74%)
Apr 23, 2015 10.36 10.51 10.35 10.43 43,766 +0.04(+0.42%)
Apr 22, 2015 10.47 10.51 10.29 10.38 38,422 -0.11(-1.07%)
Apr 21, 2015 10.21 10.51 10.17 10.50 73,385 +0.29(+2.87%)
Apr 20, 2015 10.01 10.21 10.01 10.20 39,226 +0.20(+1.98%)
Apr 17, 2015 10.34 10.44 9.954 10.01 60,857 -0.33(-3.17%)
Apr 16, 2015 10.47 10.47 10.04 10.33 130,496 -0.09(-0.91%)
Apr 15, 2015 10.34 10.45 10.06 10.43 78,084 +0.11(+1.09%)
Apr 14, 2015 10.30 10.37 10.05 10.32 74,969 +0.03(+0.34%)
Apr 13, 2015 10.08 10.33 9.997 10.28 78,351 +0.17(+1.71%)
Apr 10, 2015 9.954 10.17 9.954 10.11 111,618 +0.16(+1.56%)
Apr 09, 2015 10.30 10.32 9.911 9.954 100,195 -0.34(-3.35%)
Apr 08, 2015 10.47 10.51 10.27 10.30 86,618 -0.17(-1.65%)
Apr 07, 2015 10.26 10.54 10.22 10.47 97,862 +0.09(+0.83%)
Apr 06, 2015 10.17 10.51 10.17 10.38 103,579 +0.04(+0.42%)
Apr 02, 2015 10.38 10.34 10.34 10.34 45,370 -0.04(-0.42%)
Apr 01, 2015 10.05 10.38 9.928 10.38 34,486 +0.31(+3.08%)
Mar 31, 2015 10.29 10.29 9.816 10.07 70,817 -0.34(-3.23%)
Mar 30, 2015 10.43 10.43 10.14 10.41 52,444 -0.01(-0.08%)
Mar 27, 2015 10.45 10.45 10.26 10.42 43,133 -0.09(-0.82%)
Mar 26, 2015 10.35 10.55 10.34 10.51 86,236 +0.20(+1.92%)
Mar 25, 2015 10.42 10.42 10.20 10.31 54,126 -0.09(-0.91%)
Mar 24, 2015 10.27 10.44 10.26 10.40 53,578 +0.10(+1.00%)
Mar 23, 2015 10.04 10.43 9.859 10.30 76,546 +0.26(+2.57%)
Mar 20, 2015 10.18 10.28 9.790 10.04 177,016 -0.10(-1.02%)
Mar 19, 2015 10.41 10.52 9.885 10.14 100,674 -0.40(-3.76%)
Mar 18, 2015 10.44 10.94 9.799 10.54 373,001 -0.22(-2.08%)
Mar 17, 2015 10.98 10.98 10.68 10.76 61,199 -0.22(-2.04%)
Mar 16, 2015 10.89 11.15 10.87 10.99 98,503 +0.11(+1.03%)
Mar 13, 2015 10.72 10.90 10.58 10.88 104,806 +0.19(+1.77%)
Mar 12, 2015 10.63 10.76 10.54 10.69 137,146 +0.14(+1.31%)
Mar 11, 2015 10.59 10.94 10.46 10.55 280,704 +0.02(+0.16%)
Mar 10, 2015 10.60 10.64 9.928 10.53 255,679 -0.07(-0.65%)
Mar 09, 2015 10.99 11.07 10.58 10.60 314,880 -0.26(-2.38%)
Mar 06, 2015 10.88 10.95 10.79 10.86 34,037 -0.09(-0.79%)
Mar 05, 2015 10.86 10.99 10.86 10.94 35,116 +0.03(+0.24%)
Mar 04, 2015 10.91 10.94 10.60 10.92 56,165 +0.03(+0.32%)
Mar 03, 2015 10.86 10.94 10.63 10.88 71,128 +0.02(+0.16%)
Mar 02, 2015 10.72 10.97 10.65 10.87 55,043 +0.06(+0.56%)
Feb 27, 2015 10.45 10.89 10.42 10.81 99,576 +0.35(+3.38%)
Feb 26, 2015 10.15 10.47 10.09 10.45 120,328 +0.28(+2.71%)
Feb 25, 2015 9.980 10.20 9.962 10.18 126,120 +0.16(+1.64%)
Feb 24, 2015 9.928 10.06 9.916 10.01 130,223 +0.12(+1.22%)
Feb 23, 2015 9.876 9.911 9.652 9.893 55,760 +0.03(+0.35%)
Feb 20, 2015 9.833 9.885 9.661 9.859 69,442 +0.03(+0.35%)
Feb 19, 2015 9.730 9.902 9.730 9.824 84,283 +0.01(+0.09%)
Feb 18, 2015 9.790 9.868 9.790 9.816 149,354 +0.01(+0.09%)
Feb 17, 2015 9.824 9.850 9.747 9.807 60,433 +0.01(+0.09%)
Feb 13, 2015 9.609 9.799 9.799 9.799 171,386 +0.22(+2.25%)
Feb 12, 2015 9.764 9.764 9.566 9.583 34,404 -0.09(-0.89%)
Feb 11, 2015 9.704 9.738 9.549 9.669 44,631 -0.05(-0.53%)
Feb 10, 2015 9.755 9.764 9.488 9.721 47,085 +0.06(+0.62%)
Feb 09, 2015 9.583 9.712 9.575 9.661 239,324 +0.07(+0.72%)
Feb 06, 2015 9.799 9.799 9.575 9.592 19,676 -0.16(-1.68%)
Feb 05, 2015 9.790 9.807 9.626 9.755 60,339 -0.01(-0.09%)
Feb 04, 2015 9.721 9.833 9.704 9.764 86,108 -0.02(-0.18%)
Feb 03, 2015 9.850 9.893 9.738 9.781 179,982 -0.05(-0.53%)
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.