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 ) 8.250 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 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 (%) Jul 01, 2024 7.870 8.350 7.825 8.250 878,428 +0.48(+6.18%) Jun 28, 2024 7.210 7.830 7.120 7.770 940,282 +0.64(+8.98%) Jun 27, 2024 7.000 7.150 6.890 7.130 416,157 +0.14(+2.00%) Jun 26, 2024 7.200 7.210 6.920 6.990 528,734 -0.23(-3.19%) Jun 25, 2024 7.270 7.380 7.130 7.220 564,150 -0.10(-1.37%) Jun 24, 2024 7.620 7.700 7.300 7.320 411,804 -0.29(-3.81%) Jun 21, 2024 7.750 7.880 7.482 7.610 643,541 -0.09(-1.17%) Jun 20, 2024 7.540 8.230 7.460 7.700 366,334 +0.16(+2.05%) Jun 18, 2024 7.230 7.550 7.150 7.545 604,169 +0.18(+2.51%) Jun 17, 2024 7.610 7.700 7.320 7.360 439,364 -0.28(-3.66%) Jun 14, 2024 7.650 8.020 7.610 7.640 334,274 -0.14(-1.80%) Jun 13, 2024 7.830 7.990 7.682 7.780 208,974 -0.05(-0.64%) Jun 12, 2024 8.120 8.200 7.710 7.830 313,944 -0.10(-1.26%) Jun 11, 2024 8.180 8.250 7.910 7.930 279,960 -0.33(-4.00%) Jun 10, 2024 8.200 8.530 8.040 8.260 266,600 +0.02(+0.24%) Jun 07, 2024 8.640 8.733 8.194 8.240 430,942 -0.58(-6.58%) Jun 06, 2024 8.670 9.180 8.612 8.820 432,965 +0.08(+0.92%) 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%) 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.