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

Hallador Energy Company - Common Stock (NQ: HNRG )

11.17 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 26, 2024 11.09 11.27 10.96 11.17 152,803 +0.01(+0.09%)
Dec 24, 2024 11.00 11.17 10.81 11.16 112,021 +0.19(+1.73%)
Dec 23, 2024 11.00 11.19 10.80 10.97 291,049 +0.04(+0.37%)
Dec 20, 2024 11.17 11.48 10.87 10.93 374,544 -0.35(-3.10%)
Dec 19, 2024 11.36 11.49 11.01 11.28 308,199 +0.16(+1.44%)
Dec 18, 2024 11.83 12.10 10.96 11.12 339,602 -0.64(-5.44%)
Dec 17, 2024 11.83 11.84 11.31 11.76 417,529 -0.09(-0.76%)
Dec 16, 2024 12.43 12.47 11.77 11.85 471,453 -0.54(-4.36%)
Dec 13, 2024 12.36 12.59 12.06 12.39 224,820 -0.01(-0.08%)
Dec 12, 2024 12.50 12.75 12.31 12.40 319,687 -0.23(-1.82%)
Dec 11, 2024 13.65 13.65 12.53 12.63 581,350 -0.86(-6.38%)
Dec 10, 2024 13.03 13.82 12.87 13.49 541,725 +0.47(+3.61%)
Dec 09, 2024 13.00 13.24 12.45 13.02 374,316 +0.07(+0.54%)
Dec 06, 2024 12.51 13.03 12.15 12.95 426,404 +0.47(+3.77%)
Dec 05, 2024 12.72 12.82 12.36 12.48 332,171 -0.12(-0.95%)
Dec 04, 2024 12.11 12.63 12.08 12.60 439,967 +0.49(+4.05%)
Dec 03, 2024 12.19 12.30 11.82 12.11 284,506 +0.05(+0.41%)
Dec 02, 2024 12.17 12.54 11.74 12.06 385,673 -0.14(-1.15%)
Nov 29, 2024 12.13 12.63 12.11 12.20 168,958 -0.05(-0.41%)
Nov 27, 2024 12.43 12.69 12.24 12.25 240,179 -0.01(-0.08%)
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%)
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 and Conditions.