Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hallador Energy Company
(NQ:
HNRG
)
8.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
5.130
5.240
5.030
5.100
255,486
-0.01(-0.20%)
Apr 30, 2024
5.180
5.210
5.000
5.110
304,356
-0.10(-1.92%)
Apr 29, 2024
5.280
5.320
5.160
5.210
474,062
+0.04(+0.77%)
Apr 26, 2024
4.830
5.290
4.808
5.170
349,804
+0.34(+7.15%)
Apr 25, 2024
4.810
4.840
4.590
4.825
188,021
+0.00(+0.10%)
Apr 24, 2024
4.790
4.960
4.720
4.820
244,285
-0.02(-0.41%)
Apr 23, 2024
4.960
4.960
4.725
4.840
262,693
-0.15(-2.91%)
Apr 22, 2024
4.800
5.110
4.700
4.985
337,542
+0.17(+3.42%)
Apr 19, 2024
4.600
4.860
4.595
4.820
252,672
+0.22(+4.78%)
Apr 18, 2024
4.510
4.600
4.332
4.600
238,629
+0.09(+2.00%)
Apr 17, 2024
4.580
4.872
4.480
4.510
240,130
-0.05(-1.10%)
Apr 16, 2024
4.500
4.600
4.450
4.560
193,697
+0.02(+0.44%)
Apr 15, 2024
4.710
4.710
4.490
4.540
247,987
-0.17(-3.61%)
Apr 12, 2024
4.770
4.980
4.680
4.710
219,172
-0.06(-1.26%)
Apr 11, 2024
4.770
4.940
4.740
4.770
228,254
-0.05(-1.04%)
Apr 10, 2024
4.840
4.840
4.630
4.820
335,449
-0.09(-1.83%)
Apr 09, 2024
4.920
4.990
4.820
4.910
229,790
-0.02(-0.41%)
Apr 08, 2024
5.080
5.200
4.870
4.930
352,429
-0.15(-2.95%)
Apr 05, 2024
4.910
5.125
4.750
5.080
412,193
+0.18(+3.67%)
Apr 04, 2024
5.130
5.200
4.870
4.900
409,625
-0.20(-3.92%)
Apr 03, 2024
4.830
5.185
4.765
5.100
417,666
+0.32(+6.81%)
Apr 02, 2024
4.760
4.900
4.726
4.775
339,774
-0.02(-0.52%)
Apr 01, 2024
5.340
5.370
4.780
4.800
450,261
-0.53(-9.94%)
Mar 28, 2024
5.220
5.500
5.220
5.330
342,611
+0.12(+2.30%)
Mar 27, 2024
5.040
5.317
4.950
5.210
538,623
+0.17(+3.37%)
Mar 26, 2024
5.110
5.600
4.970
5.040
841,284
+0.13(+2.65%)
Mar 25, 2024
5.050
5.060
4.500
4.910
778,888
-0.14(-2.77%)
Mar 22, 2024
5.410
5.410
5.050
5.050
419,098
-0.36(-6.65%)
Mar 21, 2024
5.340
5.600
5.240
5.410
508,707
+0.08(+1.50%)
Mar 20, 2024
5.400
5.420
5.080
5.330
603,901
-0.16(-2.91%)
Mar 19, 2024
5.790
5.800
5.420
5.490
667,962
-0.37(-6.31%)
Mar 18, 2024
6.500
6.500
5.780
5.860
701,806
-0.68(-10.40%)
Mar 15, 2024
7.260
7.290
6.050
6.540
1,051,453
-0.76(-10.41%)
Mar 14, 2024
7.560
8.000
6.300
7.300
680,879
-0.52(-6.65%)
Mar 13, 2024
7.860
8.030
7.750
7.820
281,049
+0.05(+0.64%)
Mar 12, 2024
7.970
7.970
7.650
7.770
298,277
-0.17(-2.14%)
Mar 11, 2024
8.430
8.430
7.930
7.940
329,777
-0.45(-5.36%)
Mar 08, 2024
8.850
8.932
8.252
8.390
388,610
-0.42(-4.77%)
Mar 07, 2024
8.490
9.000
8.440
8.810
238,796
+0.37(+4.38%)
Mar 06, 2024
8.360
8.630
8.190
8.440
454,252
+0.21(+2.55%)
Mar 05, 2024
7.940
8.320
7.940
8.230
386,447
+0.28(+3.52%)
Mar 04, 2024
7.820
8.229
7.780
7.950
330,949
+0.13(+1.66%)
Mar 01, 2024
7.640
7.880
7.610
7.820
317,731
+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%)
Jan 02, 2024
9.000
9.550
8.990
9.205
831,373
+0.37(+4.13%)
Dec 29, 2023
8.930
8.960
8.730
8.840
1,233,650
-0.11(-1.23%)
Dec 28, 2023
8.990
9.000
8.810
8.950
386,549
-0.06(-0.61%)
Dec 27, 2023
8.970
9.130
8.960
9.005
339,794
+0.02(+0.17%)
Dec 26, 2023
9.150
9.200
8.900
8.990
280,744
-0.11(-1.21%)
Dec 22, 2023
9.150
9.200
8.780
9.100
827,939
-0.12(-1.30%)
Dec 21, 2023
9.070
9.355
9.070
9.220
534,256
+0.16(+1.71%)
Dec 20, 2023
9.350
9.650
9.030
9.065
578,912
-0.26(-2.74%)
Dec 19, 2023
9.400
9.520
9.140
9.320
873,467
-0.03(-0.32%)
Dec 18, 2023
10.10
10.22
9.310
9.350
1,076,898
-0.70(-6.97%)
Dec 15, 2023
10.85
10.93
9.970
10.05
542,943
-0.72(-6.69%)
Dec 14, 2023
11.00
11.38
10.73
10.77
446,032
+0.00(+0.00%)
Dec 13, 2023
10.94
11.31
10.66
10.77
880,923
-0.04(-0.42%)
Dec 12, 2023
11.17
11.17
10.69
10.81
237,759
-0.38(-3.44%)
Dec 11, 2023
11.76
11.76
11.04
11.20
286,435
-0.50(-4.27%)
Dec 08, 2023
11.73
11.93
11.65
11.70
109,653
+0.02(+0.17%)
Dec 07, 2023
11.89
11.92
11.62
11.68
202,753
-0.34(-2.83%)
Dec 06, 2023
12.14
12.60
12.00
12.02
175,720
-0.16(-1.31%)
Dec 05, 2023
11.67
12.19
11.67
12.18
210,404
+0.26(+2.18%)
Dec 04, 2023
12.92
12.92
11.89
11.92
254,553
-1.06(-8.17%)
Dec 01, 2023
12.52
13.02
12.47
12.98
336,943
+0.35(+2.77%)
Nov 30, 2023
12.43
12.82
12.40
12.63
543,989
+0.22(+1.77%)
Nov 29, 2023
12.50
12.50
12.08
12.41
359,610
-0.05(-0.40%)
Nov 28, 2023
13.10
13.15
12.31
12.46
207,869
-0.58(-4.45%)
Nov 27, 2023
13.45
13.45
12.62
13.04
250,451
-0.31(-2.32%)
Nov 24, 2023
13.06
13.57
13.01
13.35
74,217
+0.22(+1.68%)
Nov 22, 2023
12.78
13.20
12.50
13.13
152,987
+0.28(+2.18%)
Nov 21, 2023
12.76
12.90
12.66
12.85
173,687
+0.06(+0.47%)
Nov 20, 2023
12.91
12.98
12.70
12.79
198,073
+0.08(+0.63%)
Nov 17, 2023
12.73
13.06
12.67
12.71
193,096
+0.12(+0.95%)
Nov 16, 2023
12.58
12.71
12.54
12.59
154,289
+0.03(+0.24%)
Nov 15, 2023
12.63
12.91
12.55
12.56
198,883
+0.00(+0.00%)
Nov 14, 2023
12.23
12.65
12.23
12.56
257,762
+0.39(+3.20%)
Nov 13, 2023
12.19
12.42
12.01
12.17
261,376
-0.06(-0.49%)
Nov 10, 2023
12.13
12.35
12.06
12.23
226,000
+0.12(+0.99%)
Nov 09, 2023
12.14
12.74
12.02
12.11
256,633
-0.11(-0.90%)
Nov 08, 2023
11.55
12.31
11.54
12.22
361,770
+0.47(+4.00%)
Nov 07, 2023
13.25
13.25
11.52
11.75
655,643
-1.63(-12.18%)
Nov 06, 2023
13.80
13.81
12.73
13.38
384,994
-0.36(-2.62%)
Nov 03, 2023
14.24
14.41
13.63
13.74
249,522
-0.33(-2.35%)
Nov 02, 2023
14.33
14.58
13.94
14.07
206,708
-0.11(-0.78%)
Nov 01, 2023
13.96
14.31
13.76
14.18
139,734
+0.20(+1.43%)
Oct 31, 2023
14.08
14.12
13.68
13.98
163,395
-0.14(-0.99%)
Oct 30, 2023
14.48
14.57
13.99
14.12
158,441
-0.33(-2.28%)
Oct 27, 2023
14.61
14.67
14.27
14.45
182,121
-0.05(-0.34%)
Oct 26, 2023
14.58
14.76
14.03
14.50
221,068
-0.20(-1.36%)
Oct 25, 2023
14.61
15.06
14.51
14.70
191,637
+0.08(+0.55%)
Oct 24, 2023
14.27
14.89
14.18
14.62
237,123
+0.46(+3.25%)
Oct 23, 2023
14.24
14.30
13.56
14.16
389,553
-0.26(-1.80%)
Oct 20, 2023
15.05
15.12
14.30
14.42
401,766
-0.55(-3.67%)
Oct 19, 2023
15.27
15.41
14.78
14.97
304,677
-0.22(-1.45%)
Oct 18, 2023
15.59
15.65
15.03
15.19
252,668
-0.43(-2.75%)
Oct 17, 2023
15.12
15.79
15.12
15.62
497,157
+0.50(+3.31%)
Oct 16, 2023
14.45
15.25
14.21
15.12
393,825
+0.72(+5.00%)
Oct 13, 2023
14.90
15.00
14.36
14.40
169,367
-0.31(-2.11%)
Oct 12, 2023
14.80
14.80
14.03
14.71
284,706
+0.08(+0.55%)
Oct 11, 2023
14.90
14.90
14.25
14.63
317,269
-0.26(-1.75%)
Oct 10, 2023
14.97
15.15
14.83
14.89
355,369
+0.12(+0.81%)
Oct 09, 2023
14.29
15.10
14.26
14.77
535,480
+0.65(+4.60%)
Oct 06, 2023
13.68
14.30
13.33
14.12
268,816
+0.49(+3.60%)
Oct 05, 2023
13.44
13.83
13.33
13.63
236,973
+0.17(+1.26%)
Oct 04, 2023
13.53
13.54
13.08
13.46
322,070
+0.00(+0.00%)
Oct 03, 2023
13.56
13.88
13.25
13.46
233,475
-0.27(-2.00%)
Oct 02, 2023
14.45
14.45
13.21
13.73
551,297
-0.69(-4.75%)
Sep 29, 2023
14.54
14.62
14.04
14.42
1,262,816
-0.04(-0.31%)
Sep 28, 2023
13.97
14.61
13.97
14.46
521,207
+0.60(+4.29%)
Sep 27, 2023
13.49
14.07
13.49
13.87
495,284
+0.46(+3.43%)
Sep 26, 2023
13.43
13.86
13.01
13.41
528,961
-0.05(-0.37%)
Sep 25, 2023
12.56
13.49
13.30
13.46
486,116
+0.97(+7.77%)
Sep 22, 2023
12.39
12.65
12.34
12.49
158,534
+0.41(+3.39%)
Sep 21, 2023
12.18
12.31
11.67
12.08
166,412
-0.14(-1.15%)
Sep 20, 2023
12.45
12.69
12.20
12.22
143,745
-0.17(-1.37%)
Sep 19, 2023
12.05
12.67
12.05
12.39
230,553
+0.31(+2.57%)
Sep 18, 2023
12.01
12.16
11.76
12.08
108,972
+0.02(+0.17%)
Sep 15, 2023
12.14
12.38
11.85
12.06
315,230
-0.05(-0.41%)
Sep 14, 2023
11.74
12.13
11.63
12.11
261,436
+0.55(+4.76%)
Sep 13, 2023
11.53
11.80
11.40
11.56
191,552
+0.08(+0.70%)
Sep 12, 2023
11.09
11.64
11.09
11.48
110,122
+0.38(+3.42%)
Sep 11, 2023
11.34
11.64
11.06
11.10
106,511
-0.19(-1.68%)
Sep 08, 2023
10.94
11.49
10.70
11.29
162,865
+0.35(+3.20%)
Sep 07, 2023
10.53
11.12
10.53
10.94
191,752
+0.37(+3.50%)
Sep 06, 2023
10.80
11.05
10.52
10.57
141,788
-0.28(-2.58%)
Sep 05, 2023
11.24
11.24
10.83
10.85
152,050
-0.38(-3.38%)
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
.