Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Hallador Energy Company (NQ: HNRG )

12.85 -0.53 (-3.96%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	13.50	13.50	12.52	12.85	1,074,593	-0.53(-3.96%)
Nov 14, 2024	13.25	13.56	12.68	13.38	1,362,486	+0.25(+1.90%)
Nov 13, 2024	12.68	13.18	10.92	13.13	2,716,485	+2.68(+25.65%)
Nov 12, 2024	10.95	11.01	9.886	10.45	852,722	-0.56(-5.09%)
Nov 11, 2024	10.50	11.26	10.30	11.01	843,641	+0.57(+5.46%)
Nov 08, 2024	10.53	10.84	10.04	10.44	618,322	-0.18(-1.69%)
Nov 07, 2024	10.35	10.86	10.01	10.62	777,244	+0.34(+3.31%)
Nov 06, 2024	9.660	10.35	9.574	10.28	956,841	+1.28(+14.22%)
Nov 05, 2024	8.920	9.220	8.915	9.000	493,317	+0.11(+1.18%)
Nov 04, 2024	9.230	9.450	8.130	8.895	637,314	-0.80(-8.30%)
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	995,431	+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.