Skip to main content

Hallador Energy Company (NQ: HNRG )

8.410 -0.350 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.650 8.770 8.370 8.410 382,284 -0.35(-4.00%)
Jul 22, 2024 8.660 9.200 8.580 8.760 748,398 +0.12(+1.39%)
Jul 19, 2024 8.530 8.670 8.340 8.640 257,529 +0.11(+1.29%)
Jul 18, 2024 8.660 8.760 8.445 8.530 356,638 -0.18(-2.07%)
Jul 17, 2024 9.000 9.180 8.691 8.710 678,066 -0.30(-3.33%)
Jul 16, 2024 8.730 9.030 8.490 9.010 756,470 +0.28(+3.21%)
Jul 15, 2024 8.100 9.049 8.010 8.730 857,278 +0.57(+6.99%)
Jul 12, 2024 8.190 8.260 7.820 8.160 466,541 +0.04(+0.49%)
Jul 11, 2024 7.750 8.160 7.660 8.120 539,993 +0.49(+6.42%)
Jul 10, 2024 7.210 7.640 7.045 7.630 637,955 +0.45(+6.27%)
Jul 09, 2024 7.400 7.575 7.130 7.180 375,179 -0.21(-2.84%)
Jul 08, 2024 7.340 7.420 7.080 7.390 437,644 +0.00(+0.00%)
Jul 05, 2024 7.780 7.780 7.300 7.390 390,184 -0.43(-5.50%)
Jul 03, 2024 7.990 8.100 7.740 7.820 196,386 -0.16(-2.01%)
Jul 02, 2024 8.390 8.400 7.780 7.980 391,644 -0.27(-3.27%)
Jul 01, 2024 7.870 8.350 7.825 8.250 878,428 +0.48(+6.18%)
Jun 28, 2024 7.210 7.830 7.120 7.770 940,282 +0.64(+8.98%)
Jun 27, 2024 7.000 7.150 6.890 7.130 416,157 +0.14(+2.00%)
Jun 26, 2024 7.200 7.210 6.920 6.990 528,734 -0.23(-3.19%)
Jun 25, 2024 7.270 7.380 7.130 7.220 564,150 -0.10(-1.37%)
Jun 24, 2024 7.620 7.700 7.300 7.320 411,804 -0.29(-3.81%)
Jun 21, 2024 7.750 7.880 7.482 7.610 643,541 -0.09(-1.17%)
Jun 20, 2024 7.540 8.230 7.460 7.700 366,334 +0.16(+2.05%)
Jun 18, 2024 7.230 7.550 7.150 7.545 604,169 +0.18(+2.51%)
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%)
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.