Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hallador Energy Company (NQ: HNRG ) 6.710 -0.340 (-4.82%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%) 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.