Skip to main content

Hallador Energy Company - Common Stock (NQ:HNRG)

15.83 +0.49 (+3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 15.36 16.10 15.01 15.83 752,713 +0.49(+3.19%)
Jun 27, 2025 15.26 15.58 15.00 15.34 1,972,119 +0.16(+1.05%)
Jun 26, 2025 14.46 15.22 14.46 15.18 626,442 +0.53(+3.62%)
Jun 25, 2025 14.79 14.82 14.42 14.65 761,892 -0.21(-1.41%)
Jun 24, 2025 15.18 15.18 14.70 14.86 528,082 -0.17(-1.13%)
Jun 23, 2025 15.35 15.63 14.64 15.03 628,588 -0.29(-1.89%)
Jun 20, 2025 16.36 16.40 15.29 15.32 772,763 -0.97(-5.95%)
Jun 18, 2025 16.05 16.36 15.93 16.29 504,909 +0.23(+1.43%)
Jun 17, 2025 16.15 16.75 15.92 16.06 718,362 -0.04(-0.25%)
Jun 16, 2025 16.18 16.45 15.99 16.10 440,665 -0.08(-0.49%)
Jun 13, 2025 16.17 16.45 15.98 16.18 485,872 +0.02(+0.12%)
Jun 12, 2025 16.25 16.45 15.88 16.16 590,557 -0.03(-0.19%)
Jun 11, 2025 16.08 16.59 16.00 16.19 511,826 +0.11(+0.68%)
Jun 10, 2025 17.03 17.03 15.98 16.08 857,346 -0.82(-4.85%)
Jun 09, 2025 17.35 17.38 16.55 16.90 795,682 -0.42(-2.42%)
Jun 06, 2025 16.90 17.46 16.77 17.32 509,219 +0.51(+3.03%)
Jun 05, 2025 16.89 16.97 16.45 16.81 638,887 -0.07(-0.41%)
Jun 04, 2025 16.60 16.98 15.29 16.88 1,293,301 -0.23(-1.34%)
Jun 03, 2025 17.66 17.98 16.90 17.11 687,216 -0.43(-2.45%)
Jun 02, 2025 17.63 18.03 17.42 17.54 567,419 +0.29(+1.68%)
May 30, 2025 17.50 17.55 17.15 17.25 799,844 -0.30(-1.71%)
May 29, 2025 17.99 17.99 17.18 17.55 550,134 -0.39(-2.17%)
May 28, 2025 18.01 18.19 17.57 17.94 738,181 -0.16(-0.88%)
May 27, 2025 17.78 18.32 17.63 18.10 972,535 +0.65(+3.72%)
May 23, 2025 15.04 17.87 15.01 17.45 2,099,034 -1.38(-7.33%)
May 22, 2025 19.37 19.37 18.45 18.83 819,066 -0.57(-2.94%)
May 21, 2025 18.74 19.71 18.53 19.40 772,207 +0.60(+3.19%)
May 20, 2025 19.07 19.63 18.70 18.80 1,237,838 -0.18(-0.95%)
May 19, 2025 19.30 19.41 18.74 18.98 837,628 -0.25(-1.30%)
May 16, 2025 18.85 19.28 18.56 19.23 728,916 +0.34(+1.80%)
May 15, 2025 18.54 19.53 18.36 18.89 1,320,017 +0.42(+2.27%)
May 14, 2025 18.35 18.59 17.48 18.47 1,229,127 +0.03(+0.16%)
May 13, 2025 16.23 18.68 16.06 18.44 2,790,652 +3.25(+21.40%)
May 12, 2025 15.72 15.74 14.77 15.19 723,253 -0.12(-0.78%)
May 09, 2025 15.08 15.39 15.01 15.31 453,964 +0.27(+1.80%)
May 08, 2025 15.39 15.65 14.93 15.04 467,218 -0.10(-0.66%)
May 07, 2025 14.97 15.34 14.57 15.14 408,578 +0.17(+1.14%)
May 06, 2025 14.56 15.18 14.40 14.97 426,508 +0.26(+1.77%)
May 05, 2025 14.51 15.08 14.11 14.71 677,673 +0.05(+0.34%)
May 02, 2025 14.84 15.20 14.64 14.66 584,391 +0.04(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.