Hallador Energy Company (NQ: HNRG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	6.990	7.000	6.630	6.710	451,969	-0.34(-4.82%)
Aug 29, 2024	6.590	7.110	6.490	7.050	366,788	+0.51(+7.80%)
Aug 28, 2024	6.410	6.540	6.212	6.540	397,631	+0.03(+0.46%)
Aug 27, 2024	6.330	6.600	6.270	6.510	254,134	+0.26(+4.16%)
Aug 26, 2024	6.090	6.460	6.040	6.250	301,882	+0.25(+4.17%)
Aug 23, 2024	6.220	6.340	5.840	6.000	444,945	-0.10(-1.64%)
Aug 22, 2024	5.840	6.190	5.690	6.100	381,489	+0.20(+3.39%)
Aug 21, 2024	6.020	6.160	5.900	5.900	332,566	-0.08(-1.34%)
Aug 20, 2024	6.130	6.180	5.750	5.980	400,139	+0.02(+0.34%)
Aug 19, 2024	5.740	6.020	5.740	5.960	263,303	+0.22(+3.83%)
Aug 16, 2024	5.690	5.820	5.580	5.740	431,940	-0.01(-0.17%)
Aug 15, 2024	6.390	6.410	5.730	5.750	382,496	-0.50(-8.00%)
Aug 14, 2024	6.070	6.290	5.760	6.250	743,927	+0.20(+3.31%)
Aug 13, 2024	5.590	6.070	5.560	6.050	602,456	+0.48(+8.62%)
Aug 12, 2024	5.750	5.810	5.210	5.570	1,002,426	-0.16(-2.79%)
Aug 09, 2024	5.640	5.740	5.450	5.730	464,039	+0.10(+1.78%)
Aug 08, 2024	5.310	6.000	5.310	5.630	895,617	+0.29(+5.33%)
Aug 07, 2024	5.850	5.890	4.860	5.345	2,905,596	-1.50(-21.86%)
Aug 06, 2024	6.670	7.060	6.600	6.840	375,377	+0.18(+2.70%)
Aug 05, 2024	6.550	6.890	6.350	6.660	437,645	-0.39(-5.53%)
Aug 02, 2024	7.280	7.420	6.880	7.050	522,968	-0.49(-6.44%)
Aug 01, 2024	7.880	7.970	7.440	7.535	259,057	-0.42(-5.34%)
Jul 31, 2024	7.560	8.190	7.490	7.960	859,614	+0.58(+7.86%)
Jul 30, 2024	7.780	7.845	7.351	7.380	318,954	-0.43(-5.51%)
Jul 29, 2024	8.110	8.166	7.660	7.810	265,733	-0.30(-3.64%)
Jul 26, 2024	8.110	8.190	7.900	8.105	184,540	+0.14(+1.69%)
Jul 25, 2024	8.020	8.020	7.730	7.970	357,214	+0.01(+0.13%)
Jul 24, 2024	8.510	8.545	7.860	7.960	499,628	-0.45(-5.35%)
Jul 23, 2024	8.650	8.770	8.370	8.410	382,284	-0.35(-4.00%)
Jul 22, 2024	8.660	9.200	8.580	8.760	748,398	+0.12(+1.39%)
Jul 19, 2024	8.530	8.670	8.340	8.640	257,529	+0.11(+1.29%)
Jul 18, 2024	8.660	8.760	8.445	8.530	356,638	-0.18(-2.07%)
Jul 17, 2024	9.000	9.180	8.691	8.710	678,066	-0.30(-3.33%)
Jul 16, 2024	8.730	9.030	8.490	9.010	756,470	+0.28(+3.21%)
Jul 15, 2024	8.100	9.049	8.010	8.730	857,278	+0.57(+6.99%)
Jul 12, 2024	8.190	8.260	7.820	8.160	466,541	+0.04(+0.49%)
Jul 11, 2024	7.750	8.160	7.660	8.120	539,993	+0.49(+6.42%)
Jul 10, 2024	7.210	7.640	7.045	7.630	637,955	+0.45(+6.27%)
Jul 09, 2024	7.400	7.575	7.130	7.180	375,179	-0.21(-2.84%)
Jul 08, 2024	7.340	7.420	7.080	7.390	437,644	+0.00(+0.00%)
Jul 05, 2024	7.780	7.780	7.300	7.390	390,184	-0.43(-5.50%)
Jul 03, 2024	7.990	8.100	7.740	7.820	196,386	-0.16(-2.01%)
Jul 02, 2024	8.390	8.400	7.780	7.980	391,644	-0.27(-3.27%)

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.