Skip to main content

Hallador Energy Company (NQ: HNRG )

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 7.610 7.700 7.320 7.360 439,364 -0.28(-3.66%)
Jun 14, 2024 7.650 8.020 7.610 7.640 334,274 -0.14(-1.80%)
Jun 13, 2024 7.830 7.990 7.682 7.780 208,974 -0.05(-0.64%)
Jun 12, 2024 8.120 8.200 7.710 7.830 313,944 -0.10(-1.26%)
Jun 11, 2024 8.180 8.250 7.910 7.930 279,960 -0.33(-4.00%)
Jun 10, 2024 8.200 8.530 8.040 8.260 266,600 +0.02(+0.24%)
Jun 07, 2024 8.640 8.733 8.194 8.240 430,942 -0.58(-6.58%)
Jun 06, 2024 8.670 9.180 8.612 8.820 432,965 +0.08(+0.92%)
Jun 05, 2024 8.600 8.880 8.450 8.740 353,500 +0.15(+1.75%)
Jun 04, 2024 8.580 8.934 8.280 8.590 1,039,805 -0.53(-5.81%)
Jun 03, 2024 9.150 9.598 8.770 9.120 1,503,812 +0.15(+1.67%)
May 31, 2024 8.080 9.130 8.060 8.970 1,525,201 +0.91(+11.29%)
May 30, 2024 7.500 8.550 7.445 8.060 1,852,326 +0.86(+11.94%)
May 29, 2024 7.250 7.330 7.140 7.200 545,144 -0.16(-2.11%)
May 28, 2024 7.190 7.420 6.975 7.355 804,210 +0.22(+3.08%)
May 24, 2024 6.850 7.250 6.660 7.135 1,577,509 +0.30(+4.39%)
May 23, 2024 6.320 6.900 6.300 6.835 1,282,875 +0.74(+12.05%)
May 22, 2024 6.100 6.190 5.956 6.100 360,215 -0.01(-0.16%)
May 21, 2024 6.050 6.190 5.990 6.110 424,210 +0.05(+0.83%)
May 20, 2024 6.040 6.070 5.870 6.060 459,269 -0.01(-0.16%)
May 17, 2024 5.840 6.190 5.680 6.070 440,764 +0.23(+3.94%)
May 16, 2024 6.030 6.030 5.820 5.840 230,788 -0.20(-3.31%)
May 15, 2024 6.080 6.190 5.950 6.040 355,556 -0.01(-0.17%)
May 14, 2024 6.460 6.530 6.020 6.050 901,519 -0.35(-5.47%)
May 13, 2024 6.280 6.600 6.130 6.400 469,310 +0.13(+2.07%)
May 10, 2024 6.200 6.560 6.110 6.270 547,455 +0.08(+1.29%)
May 09, 2024 5.770 6.460 5.632 6.190 620,859 +0.46(+8.03%)
May 08, 2024 5.420 5.750 5.320 5.730 311,790 +0.26(+4.75%)
May 07, 2024 5.100 5.992 5.090 5.470 759,967 +0.37(+7.25%)
May 06, 2024 5.220 5.540 5.070 5.100 356,861 -0.07(-1.35%)
May 03, 2024 5.170 5.250 5.090 5.170 245,982 +0.05(+0.98%)
May 02, 2024 5.130 5.320 5.100 5.120 175,914 +0.02(+0.39%)
May 01, 2024 5.130 5.240 5.030 5.100 255,486 -0.01(-0.20%)
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%)
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.