Skip to main content

Hallador Energy Company (NQ: HNRG )

9.990 -0.600 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.59 995,431 +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%)
Sep 03, 2024 6.610 6.640 6.290 6.470 388,022 -0.24(-3.58%)
Aug 30, 2024 6.990 7.000 6.630 6.710 451,969 -0.34(-4.82%)
Aug 29, 2024 6.590 7.110 6.490 7.050 366,788 +0.51(+7.80%)
Aug 28, 2024 6.410 6.540 6.212 6.540 397,631 +0.03(+0.46%)
Aug 27, 2024 6.330 6.600 6.270 6.510 254,134 +0.26(+4.16%)
Aug 26, 2024 6.090 6.460 6.040 6.250 301,882 +0.25(+4.17%)
Aug 23, 2024 6.220 6.340 5.840 6.000 444,945 -0.10(-1.64%)
Aug 22, 2024 5.840 6.190 5.690 6.100 381,489 +0.20(+3.39%)
Aug 21, 2024 6.020 6.160 5.900 5.900 332,566 -0.08(-1.34%)
Aug 20, 2024 6.130 6.180 5.750 5.980 400,139 +0.02(+0.34%)
Aug 19, 2024 5.740 6.020 5.740 5.960 263,303 +0.22(+3.83%)
Aug 16, 2024 5.690 5.820 5.580 5.740 431,940 -0.01(-0.17%)
Aug 15, 2024 6.390 6.410 5.730 5.750 382,496 -0.50(-8.00%)
Aug 14, 2024 6.070 6.290 5.760 6.250 743,927 +0.20(+3.31%)
Aug 13, 2024 5.590 6.070 5.560 6.050 602,456 +0.48(+8.62%)
Aug 12, 2024 5.750 5.810 5.210 5.570 1,002,426 -0.16(-2.79%)
Aug 09, 2024 5.640 5.740 5.450 5.730 464,039 +0.10(+1.78%)
Aug 08, 2024 5.310 6.000 5.310 5.630 895,617 +0.29(+5.33%)
Aug 07, 2024 5.850 5.890 4.860 5.345 2,905,596 -1.50(-21.86%)
Aug 06, 2024 6.670 7.060 6.600 6.840 375,377 +0.18(+2.70%)
Aug 05, 2024 6.550 6.890 6.350 6.660 437,645 -0.39(-5.53%)
Aug 02, 2024 7.280 7.420 6.880 7.050 522,968 -0.49(-6.44%)
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.