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

Hallador Energy Company (NQ: HNRG )

6.070 +0.230 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2013 6.860 6.809 6.809 6.809 23,792 +0.00(+0.00%)
Dec 30, 2013 6.953 6.953 6.758 6.809 56,668 -0.11(-1.59%)
Dec 27, 2013 6.877 6.927 6.782 6.919 30,592 +0.05(+0.74%)
Dec 26, 2013 6.986 7.012 6.809 6.868 19,606 -0.11(-1.57%)
Dec 24, 2013 7.088 7.088 6.957 6.978 13,043 -0.06(-0.84%)
Dec 23, 2013 6.927 7.067 6.860 7.037 110,941 -0.19(-2.57%)
Dec 20, 2013 6.403 7.227 6.319 7.223 416,039 +0.79(+12.35%)
Dec 19, 2013 6.260 6.463 6.260 6.429 51,274 +0.02(+0.26%)
Dec 18, 2013 6.395 6.412 6.285 6.412 65,540 -0.01(-0.13%)
Dec 17, 2013 6.480 6.505 6.378 6.420 27,398 -0.03(-0.39%)
Dec 16, 2013 6.463 6.480 6.412 6.446 40,753 -0.02(-0.26%)
Dec 13, 2013 6.319 6.471 6.319 6.463 57,747 +0.14(+2.14%)
Dec 12, 2013 6.471 6.480 6.294 6.327 119,400 -0.17(-2.60%)
Dec 11, 2013 6.513 6.581 6.488 6.496 90,674 -0.03(-0.52%)
Dec 10, 2013 6.648 6.708 6.505 6.530 119,421 -0.16(-2.40%)
Dec 09, 2013 6.868 6.956 6.674 6.691 142,744 -0.14(-2.10%)
Dec 06, 2013 6.868 6.910 6.810 6.834 0 -0.03(-0.49%)
Dec 05, 2013 6.860 6.910 6.826 6.868 0 +0.00(+0.00%)
Dec 04, 2013 6.877 6.970 6.767 6.868 0 -0.01(-0.12%)
Dec 03, 2013 6.733 6.919 6.699 6.877 0 +0.18(+2.65%)
Dec 02, 2013 6.615 6.851 6.513 6.699 0 +0.02(+0.25%)
Nov 29, 2013 6.513 6.733 6.420 6.682 0 +0.27(+4.22%)
Nov 27, 2013 6.522 6.522 6.378 6.412 0 +0.00(+0.00%)
Nov 26, 2013 6.302 6.437 6.209 6.412 0 +0.14(+2.29%)
Nov 25, 2013 6.243 6.370 6.209 6.268 0 +0.04(+0.68%)
Nov 22, 2013 6.066 6.243 6.006 6.226 0 +0.19(+3.08%)
Nov 21, 2013 5.914 6.074 5.863 6.040 104,454 +0.14(+2.44%)
Nov 20, 2013 5.761 5.939 5.761 5.897 0 +0.19(+3.41%)
Nov 19, 2013 5.854 5.981 5.685 5.702 205,281 +0.14(+2.58%)
Nov 18, 2013 5.711 5.736 5.559 5.559 0 -0.15(-2.66%)
Nov 15, 2013 5.643 5.761 5.609 5.711 0 +0.06(+1.05%)
Nov 14, 2013 5.770 5.770 5.635 5.652 0 -0.08(-1.33%)
Nov 12, 2013 5.669 5.761 5.626 5.728 0 +0.06(+1.04%)
Nov 11, 2013 5.669 5.745 5.660 5.669 0 -0.03(-0.59%)
Nov 08, 2013 5.702 5.795 5.677 5.702 0 -0.03(-0.44%)
Nov 07, 2013 5.854 5.897 5.660 5.728 90,868 -0.15(-2.59%)
Nov 06, 2013 5.998 6.057 5.846 5.880 69,548 -0.05(-0.85%)
Nov 05, 2013 6.150 6.201 5.905 5.930 0 -0.21(-3.44%)
Nov 04, 2013 6.319 6.327 6.116 6.142 74,333 -0.18(-2.81%)
Nov 01, 2013 6.480 6.505 6.260 6.319 0 -0.19(-2.86%)
Oct 31, 2013 6.454 6.767 6.436 6.505 0 +0.06(+0.92%)
Oct 30, 2013 6.395 6.513 6.344 6.446 35,185 +0.08(+1.33%)
Oct 29, 2013 6.505 6.505 6.353 6.361 0 -0.12(-1.83%)
Oct 28, 2013 6.480 6.530 6.454 6.480 0 -0.03(-0.39%)
Oct 25, 2013 6.505 6.572 6.387 6.505 0 +0.04(+0.65%)
Oct 24, 2013 6.522 6.589 6.454 6.463 33,808 -0.07(-1.03%)
Oct 23, 2013 6.353 6.614 6.337 6.530 0 +0.20(+3.19%)
Oct 22, 2013 6.219 6.370 6.219 6.328 53,107 +0.14(+2.31%)
Oct 21, 2013 6.236 6.471 6.135 6.185 113,995 -0.01(-0.14%)
Oct 18, 2013 6.227 6.303 6.135 6.194 97,605 +0.03(+0.41%)
Oct 17, 2013 6.093 6.253 5.967 6.169 90,795 +0.10(+1.66%)
Oct 16, 2013 6.034 6.209 5.975 6.068 113,914 +0.08(+1.40%)
Oct 15, 2013 5.916 6.135 5.883 5.984 104,388 +0.07(+1.14%)
Oct 14, 2013 5.866 6.000 5.807 5.916 239,760 +0.05(+0.86%)
Oct 11, 2013 5.799 5.891 5.799 5.866 0 +0.05(+0.87%)
Oct 10, 2013 5.841 6.000 5.799 5.816 153,514 +0.02(+0.29%)
Oct 09, 2013 5.841 5.900 5.790 5.799 0 -0.08(-1.43%)
Oct 08, 2013 5.765 5.891 5.715 5.883 239,426 +0.09(+1.60%)
Oct 07, 2013 5.816 5.950 5.765 5.790 0 -0.08(-1.43%)
Oct 04, 2013 5.858 5.967 5.841 5.874 0 -0.02(-0.29%)
Oct 03, 2013 5.925 5.975 5.874 5.891 0 -0.08(-1.41%)
Oct 02, 2013 6.000 6.003 5.891 5.975 49,596 -0.03(-0.42%)
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.