ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hallador Energy Company (NQ: HNRG )

9.700 -0.230 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 9.400 9.880 9.270 9.700 477,997 +0.27(+2.86%)
Sep 30, 2024 9.610 9.860 9.250 9.430 837,028 -0.27(-2.78%)
Sep 27, 2024 8.880 9.955 8.610 9.700 1,231,972 +0.90(+10.23%)
Sep 26, 2024 8.920 9.200 8.430 8.800 824,682 -0.06(-0.68%)
Sep 25, 2024 7.450 9.090 7.420 8.860 1,418,876 +1.42(+19.09%)
Sep 24, 2024 7.020 7.580 6.980 7.440 551,304 +0.45(+6.44%)
Sep 23, 2024 6.960 7.095 6.822 6.990 225,082 +0.11(+1.60%)
Sep 20, 2024 6.630 7.145 6.610 6.880 781,706 +0.17(+2.53%)
Sep 19, 2024 6.720 6.801 6.540 6.710 251,449 +0.20(+3.07%)
Sep 18, 2024 6.560 6.800 6.338 6.510 267,922 +0.07(+1.09%)
Sep 17, 2024 6.420 6.750 6.400 6.440 198,980 +0.04(+0.63%)
Sep 16, 2024 6.450 6.480 6.320 6.400 173,672 +0.01(+0.16%)
Sep 13, 2024 6.470 6.530 6.200 6.390 286,050 +0.00(+0.00%)
Sep 12, 2024 6.200 6.520 6.200 6.390 207,789 +0.27(+4.41%)
Sep 11, 2024 6.110 6.190 5.920 6.120 243,469 -0.06(-0.97%)
Sep 10, 2024 5.920 6.309 5.920 6.180 252,264 +0.25(+4.22%)
Sep 09, 2024 5.880 6.085 5.760 5.930 283,818 +0.08(+1.37%)
Sep 06, 2024 6.260 6.300 5.810 5.850 430,875 -0.42(-6.70%)
Sep 05, 2024 6.410 6.410 6.245 6.270 272,598 -0.06(-0.95%)
Sep 04, 2024 6.460 6.660 6.260 6.330 170,847 -0.14(-2.16%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.