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

Hallador Energy Company (NQ: HNRG )

12.26 -0.48 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 12.54 12.95 12.11 12.26 458,189 -0.48(-3.77%)
Nov 25, 2024 13.47 14.00 12.72 12.74 513,645 -0.60(-4.50%)
Nov 22, 2024 12.98 13.39 12.76 13.34 491,292 +0.43(+3.33%)
Nov 21, 2024 12.97 13.35 12.68 12.91 458,489 -0.04(-0.31%)
Nov 20, 2024 12.80 13.20 12.73 12.95 405,249 +0.06(+0.47%)
Nov 19, 2024 12.55 12.99 12.37 12.89 378,512 +0.14(+1.10%)
Nov 18, 2024 13.12 13.20 12.47 12.75 639,447 -0.10(-0.78%)
Nov 15, 2024 13.50 13.50 12.52 12.85 1,074,593 -0.53(-3.96%)
Nov 14, 2024 13.25 13.56 12.68 13.38 1,362,486 +0.25(+1.90%)
Nov 13, 2024 12.68 13.18 10.92 13.13 2,716,485 +2.68(+25.65%)
Nov 12, 2024 10.95 11.01 9.886 10.45 852,722 -0.56(-5.09%)
Nov 11, 2024 10.50 11.26 10.30 11.01 843,641 +0.57(+5.46%)
Nov 08, 2024 10.53 10.84 10.04 10.44 618,322 -0.18(-1.69%)
Nov 07, 2024 10.35 10.86 10.01 10.62 777,244 +0.34(+3.31%)
Nov 06, 2024 9.660 10.35 9.574 10.28 956,841 +1.28(+14.22%)
Nov 05, 2024 8.920 9.220 8.915 9.000 493,317 +0.11(+1.18%)
Nov 04, 2024 9.230 9.450 8.130 8.895 637,314 -0.80(-8.30%)
Nov 01, 2024 9.980 10.10 9.460 9.700 478,986 -0.23(-2.32%)
Oct 31, 2024 10.06 10.31 9.851 9.930 631,542 -0.22(-2.17%)
Oct 30, 2024 10.46 10.69 10.11 10.15 327,744 -0.28(-2.68%)
Oct 29, 2024 10.38 10.72 10.12 10.43 338,373 +0.00(+0.00%)
Oct 28, 2024 10.30 10.58 10.00 10.43 417,075 +0.14(+1.36%)
Oct 25, 2024 9.720 10.45 9.720 10.29 557,499 +0.71(+7.41%)
Oct 24, 2024 9.580 9.670 8.820 9.580 664,738 +0.10(+1.05%)
Oct 23, 2024 9.600 9.840 9.330 9.480 308,431 -0.23(-2.37%)
Oct 22, 2024 9.960 10.18 9.680 9.710 285,000 -0.22(-2.22%)
Oct 21, 2024 10.34 10.34 9.810 9.930 250,078 -0.36(-3.50%)
Oct 18, 2024 10.11 10.35 9.860 10.29 392,885 +0.26(+2.59%)
Oct 17, 2024 10.43 10.44 9.810 10.03 391,491 -0.45(-4.29%)
Oct 16, 2024 10.20 10.80 10.10 10.48 621,766 +0.39(+3.87%)
Oct 15, 2024 9.910 10.44 9.710 10.09 538,587 +0.05(+0.50%)
Oct 14, 2024 10.40 10.55 9.950 10.04 316,101 -0.35(-3.37%)
Oct 11, 2024 9.860 10.53 9.830 10.39 403,818 +0.52(+5.27%)
Oct 10, 2024 9.830 10.05 9.550 9.870 220,498 -0.01(-0.10%)
Oct 09, 2024 9.820 9.940 9.635 9.880 220,614 -0.05(-0.50%)
Oct 08, 2024 9.800 10.23 9.610 9.930 437,821 -0.06(-0.60%)
Oct 07, 2024 10.64 10.72 9.810 9.990 641,551 -0.60(-5.67%)
Oct 04, 2024 9.920 10.87 9.850 10.59 997,744 +0.84(+8.62%)
Oct 03, 2024 9.480 10.15 9.337 9.750 399,595 +0.18(+1.88%)
Oct 02, 2024 9.780 9.820 9.500 9.570 398,733 -0.13(-1.34%)
Oct 01, 2024 9.400 9.880 9.270 9.700 477,997 +0.27(+2.86%)
Sep 30, 2024 9.610 9.860 9.250 9.430 837,028 -0.27(-2.78%)
Sep 27, 2024 8.880 9.955 8.610 9.700 1,231,972 +0.90(+10.23%)
Sep 26, 2024 8.920 9.200 8.430 8.800 824,682 -0.06(-0.68%)
Sep 25, 2024 7.450 9.090 7.420 8.860 1,418,876 +1.42(+19.09%)
Sep 24, 2024 7.020 7.580 6.980 7.440 551,304 +0.45(+6.44%)
Sep 23, 2024 6.960 7.095 6.822 6.990 225,082 +0.11(+1.60%)
Sep 20, 2024 6.630 7.145 6.610 6.880 781,706 +0.17(+2.53%)
Sep 19, 2024 6.720 6.801 6.540 6.710 251,449 +0.20(+3.07%)
Sep 18, 2024 6.560 6.800 6.338 6.510 267,922 +0.07(+1.09%)
Sep 17, 2024 6.420 6.750 6.400 6.440 198,980 +0.04(+0.63%)
Sep 16, 2024 6.450 6.480 6.320 6.400 173,672 +0.01(+0.16%)
Sep 13, 2024 6.470 6.530 6.200 6.390 286,050 +0.00(+0.00%)
Sep 12, 2024 6.200 6.520 6.200 6.390 207,789 +0.27(+4.41%)
Sep 11, 2024 6.110 6.190 5.920 6.120 243,469 -0.06(-0.97%)
Sep 10, 2024 5.920 6.309 5.920 6.180 252,264 +0.25(+4.22%)
Sep 09, 2024 5.880 6.085 5.760 5.930 283,818 +0.08(+1.37%)
Sep 06, 2024 6.260 6.300 5.810 5.850 430,875 -0.42(-6.70%)
Sep 05, 2024 6.410 6.410 6.245 6.270 272,598 -0.06(-0.95%)
Sep 04, 2024 6.460 6.660 6.260 6.330 170,847 -0.14(-2.16%)
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.