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, 2024 5.180 5.210 5.000 5.110 304,356 -0.10(-1.92%)
Apr 29, 2024 5.280 5.320 5.160 5.210 474,062 +0.04(+0.77%)
Apr 26, 2024 4.830 5.290 4.808 5.170 349,804 +0.34(+7.15%)
Apr 25, 2024 4.810 4.840 4.590 4.825 188,021 +0.00(+0.10%)
Apr 24, 2024 4.790 4.960 4.720 4.820 244,285 -0.02(-0.41%)
Apr 23, 2024 4.960 4.960 4.725 4.840 262,693 -0.15(-2.91%)
Apr 22, 2024 4.800 5.110 4.700 4.985 337,542 +0.17(+3.42%)
Apr 19, 2024 4.600 4.860 4.595 4.820 252,672 +0.22(+4.78%)
Apr 18, 2024 4.510 4.600 4.332 4.600 238,629 +0.09(+2.00%)
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%)
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.