Skip to main content

Hallador Energy Company (NQ: HNRG )

7.820 +0.220 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 7.640 7.880 7.610 7.820 317,711 +0.22(+2.89%)
Feb 29, 2024 7.380 7.630 7.325 7.600 620,497 +0.32(+4.40%)
Feb 28, 2024 7.310 7.350 7.150 7.280 219,144 -0.07(-0.95%)
Feb 27, 2024 7.090 7.460 7.090 7.350 249,148 +0.31(+4.40%)
Feb 26, 2024 7.120 7.120 6.850 7.040 289,532 -0.17(-2.36%)
Feb 23, 2024 7.310 7.435 7.200 7.210 209,695 -0.19(-2.57%)
Feb 22, 2024 7.470 7.650 7.330 7.400 273,828 -0.07(-0.94%)
Feb 21, 2024 7.300 7.525 7.300 7.470 198,216 +0.13(+1.77%)
Feb 20, 2024 7.480 7.500 7.260 7.340 222,726 -0.13(-1.74%)
Feb 16, 2024 7.580 7.580 7.310 7.470 220,116 +0.00(+0.00%)
Feb 15, 2024 7.380 7.523 7.320 7.470 238,393 +0.15(+2.05%)
Feb 14, 2024 7.250 7.380 7.070 7.320 188,052 +0.12(+1.67%)
Feb 13, 2024 7.570 7.570 7.149 7.200 269,706 -0.46(-6.01%)
Feb 12, 2024 7.400 7.730 7.390 7.660 270,080 +0.23(+3.10%)
Feb 09, 2024 7.550 7.550 7.230 7.430 191,041 -0.13(-1.72%)
Feb 08, 2024 7.350 7.620 7.190 7.560 223,772 +0.17(+2.30%)
Feb 07, 2024 7.300 7.450 7.165 7.390 385,916 +0.09(+1.23%)
Feb 06, 2024 7.650 7.660 7.260 7.300 312,141 -0.37(-4.82%)
Feb 05, 2024 8.220 8.220 7.640 7.670 392,188 -0.59(-7.14%)
Feb 02, 2024 8.850 8.850 8.260 8.260 152,765 -0.46(-5.28%)
Feb 01, 2024 8.630 8.790 8.480 8.720 233,138 +0.19(+2.23%)
Jan 31, 2024 8.960 9.030 8.510 8.530 221,098 -0.39(-4.37%)
Jan 30, 2024 8.620 8.960 8.505 8.920 244,725 +0.29(+3.36%)
Jan 29, 2024 8.870 9.100 8.610 8.630 259,433 -0.10(-1.15%)
Jan 26, 2024 8.860 8.980 8.570 8.730 275,558 -0.10(-1.13%)
Jan 25, 2024 9.180 9.200 8.750 8.830 239,399 -0.26(-2.86%)
Jan 24, 2024 8.850 9.180 8.819 9.090 340,287 +0.38(+4.36%)
Jan 23, 2024 8.770 8.800 8.690 8.710 180,878 -0.05(-0.57%)
Jan 22, 2024 8.900 8.973 8.740 8.760 203,770 -0.13(-1.46%)
Jan 19, 2024 8.750 9.055 8.680 8.890 208,574 +0.16(+1.83%)
Jan 18, 2024 8.420 8.790 8.340 8.730 276,001 +0.31(+3.68%)
Jan 17, 2024 8.080 8.440 7.950 8.420 339,754 +0.24(+2.93%)
Jan 16, 2024 8.270 8.340 8.100 8.180 347,690 -0.23(-2.73%)
Jan 12, 2024 8.490 8.680 8.240 8.410 259,617 +0.02(+0.24%)
Jan 11, 2024 8.560 8.590 8.175 8.390 419,434 -0.18(-2.10%)
Jan 10, 2024 8.790 8.790 8.470 8.570 396,593 -0.23(-2.61%)
Jan 09, 2024 8.910 9.080 8.703 8.800 587,353 -0.10(-1.12%)
Jan 08, 2024 9.190 9.190 8.700 8.900 416,914 -0.38(-4.09%)
Jan 05, 2024 9.420 9.530 9.260 9.280 276,972 -0.17(-1.80%)
Jan 04, 2024 9.370 9.750 9.360 9.450 486,137 +0.21(+2.27%)
Jan 03, 2024 9.210 9.350 8.970 9.240 446,824 +0.04(+0.38%)
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.