NasdaqCM - Delayed Quote USD

Hallador Energy Company (HNRG)

Compare
9.58 +0.10 (+1.05%)
At close: 4:00 PM EDT
9.58 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 9.58 9.67 8.84 9.58 9.58 657,400
Oct 23, 2024 9.60 9.84 9.33 9.48 9.48 308,400
Oct 22, 2024 9.96 10.18 9.68 9.71 9.71 284,600
Oct 21, 2024 10.34 10.34 9.81 9.93 9.93 250,100
Oct 18, 2024 10.11 10.35 9.86 10.29 10.29 392,900
Oct 17, 2024 10.43 10.44 9.81 10.03 10.03 391,800
Oct 16, 2024 10.20 10.80 10.10 10.48 10.48 621,800
Oct 15, 2024 9.91 10.44 9.71 10.09 10.09 538,600
Oct 14, 2024 10.40 10.55 9.95 10.04 10.04 316,100
Oct 11, 2024 9.86 10.53 9.83 10.39 10.39 403,800
Oct 10, 2024 9.83 10.05 9.55 9.87 9.87 220,500
Oct 9, 2024 9.82 9.94 9.64 9.88 9.88 220,600
Oct 8, 2024 9.80 10.23 9.61 9.93 9.93 437,800
Oct 7, 2024 10.64 10.72 9.81 9.99 9.99 641,400
Oct 4, 2024 9.92 10.87 9.85 10.59 10.59 995,400
Oct 3, 2024 9.48 10.15 9.34 9.75 9.75 399,600
Oct 2, 2024 9.78 9.82 9.50 9.57 9.57 398,700
Oct 1, 2024 9.40 9.88 9.27 9.70 9.70 478,000
Sep 30, 2024 9.61 9.86 9.25 9.43 9.43 837,000
Sep 27, 2024 8.88 9.95 8.61 9.70 9.70 1,232,000
Sep 26, 2024 8.92 9.20 8.43 8.80 8.80 824,900
Sep 25, 2024 7.45 9.09 7.42 8.86 8.86 1,419,200
Sep 24, 2024 7.02 7.58 6.98 7.44 7.44 551,300
Sep 23, 2024 6.96 7.09 6.82 6.99 6.99 225,100
Sep 20, 2024 6.63 7.14 6.61 6.88 6.88 781,700
Sep 19, 2024 6.72 6.80 6.54 6.71 6.71 251,400
Sep 18, 2024 6.56 6.80 6.34 6.51 6.51 267,900
Sep 17, 2024 6.42 6.75 6.40 6.44 6.44 199,000
Sep 16, 2024 6.45 6.48 6.32 6.40 6.40 173,700
Sep 13, 2024 6.47 6.53 6.20 6.39 6.39 286,100
Sep 12, 2024 6.20 6.52 6.20 6.39 6.39 207,800
Sep 11, 2024 6.11 6.19 5.92 6.12 6.12 243,500
Sep 10, 2024 5.92 6.31 5.92 6.18 6.18 252,300
Sep 9, 2024 5.88 6.09 5.76 5.93 5.93 283,800
Sep 6, 2024 6.26 6.30 5.81 5.85 5.85 430,900
Sep 5, 2024 6.41 6.41 6.24 6.27 6.27 272,600
Sep 4, 2024 6.46 6.66 6.26 6.33 6.33 170,800
Sep 3, 2024 6.61 6.64 6.29 6.47 6.47 388,000
Aug 30, 2024 6.99 7.00 6.63 6.71 6.71 452,000
Aug 29, 2024 6.59 7.11 6.49 7.05 7.05 366,800
Aug 28, 2024 6.41 6.54 6.21 6.54 6.54 397,600
Aug 27, 2024 6.33 6.60 6.27 6.51 6.51 254,100
Aug 26, 2024 6.09 6.46 6.04 6.25 6.25 301,900
Aug 23, 2024 6.22 6.34 5.84 6.00 6.00 444,900
Aug 22, 2024 5.84 6.19 5.69 6.10 6.10 381,500
Aug 21, 2024 6.02 6.16 5.90 5.90 5.90 332,600
Aug 20, 2024 6.13 6.18 5.75 5.98 5.98 400,100
Aug 19, 2024 5.74 6.02 5.74 5.96 5.96 263,300
Aug 16, 2024 5.69 5.82 5.58 5.74 5.74 431,700
Aug 15, 2024 6.39 6.41 5.73 5.75 5.75 382,500
Aug 14, 2024 6.07 6.29 5.76 6.25 6.25 743,900
Aug 13, 2024 5.59 6.07 5.56 6.05 6.05 602,500
Aug 12, 2024 5.75 5.81 5.21 5.57 5.57 1,002,400
Aug 9, 2024 5.64 5.74 5.45 5.73 5.73 464,000
Aug 8, 2024 5.31 6.00 5.31 5.63 5.63 895,600
Aug 7, 2024 5.85 5.89 4.86 5.34 5.34 2,905,600
Aug 6, 2024 6.67 7.06 6.60 6.84 6.84 377,800
Aug 5, 2024 6.55 6.89 6.35 6.66 6.66 437,600
Aug 2, 2024 7.28 7.42 6.88 7.05 7.05 523,000
Aug 1, 2024 7.88 7.97 7.44 7.53 7.53 259,100
Jul 31, 2024 7.56 8.19 7.49 7.96 7.96 859,600
Jul 30, 2024 7.78 7.84 7.35 7.38 7.38 319,000
Jul 29, 2024 8.11 8.17 7.66 7.81 7.81 265,700
Jul 26, 2024 8.11 8.19 7.90 8.10 8.10 184,500
Jul 25, 2024 8.02 8.02 7.73 7.97 7.97 356,900
Jul 24, 2024 8.51 8.55 7.86 7.96 7.96 499,600
Jul 23, 2024 8.65 8.77 8.37 8.41 8.41 382,300
Jul 22, 2024 8.66 9.20 8.58 8.76 8.76 748,400
Jul 19, 2024 8.53 8.67 8.34 8.64 8.64 257,500
Jul 18, 2024 8.66 8.76 8.44 8.53 8.53 356,600
Jul 17, 2024 9.00 9.18 8.69 8.71 8.71 678,100
Jul 16, 2024 8.73 9.03 8.49 9.01 9.01 756,500
Jul 15, 2024 8.10 9.05 8.01 8.73 8.73 857,300
Jul 12, 2024 8.19 8.26 7.82 8.16 8.16 466,500
Jul 11, 2024 7.75 8.16 7.66 8.12 8.12 540,000
Jul 10, 2024 7.21 7.64 7.05 7.63 7.63 638,000
Jul 9, 2024 7.40 7.57 7.13 7.18 7.18 375,200
Jul 8, 2024 7.34 7.42 7.08 7.39 7.39 437,600
Jul 5, 2024 7.78 7.78 7.30 7.39 7.39 390,200
Jul 3, 2024 7.99 8.10 7.74 7.82 7.82 196,400
Jul 2, 2024 8.39 8.40 7.78 7.98 7.98 391,600
Jul 1, 2024 7.87 8.35 7.78 8.25 8.25 878,400
Jun 28, 2024 7.21 7.83 7.12 7.77 7.77 940,200
Jun 27, 2024 7.00 7.15 6.89 7.13 7.13 416,200
Jun 26, 2024 7.20 7.21 6.92 6.99 6.99 528,700
Jun 25, 2024 7.27 7.38 7.13 7.22 7.22 564,200
Jun 24, 2024 7.62 7.70 7.30 7.32 7.32 411,800
Jun 21, 2024 7.75 7.88 7.48 7.61 7.61 643,500
Jun 20, 2024 7.54 8.23 7.46 7.70 7.70 366,300
Jun 18, 2024 7.23 7.55 7.15 7.55 7.55 604,200
Jun 17, 2024 7.61 7.70 7.32 7.36 7.36 439,400
Jun 14, 2024 7.65 8.02 7.61 7.64 7.64 334,300
Jun 13, 2024 7.83 7.99 7.68 7.78 7.78 209,000
Jun 12, 2024 8.12 8.20 7.71 7.83 7.83 313,900
Jun 11, 2024 8.18 8.25 7.91 7.93 7.93 280,000
Jun 10, 2024 8.20 8.53 8.04 8.26 8.26 266,500
Jun 7, 2024 8.64 8.73 8.19 8.24 8.24 430,900
Jun 6, 2024 8.67 9.18 8.61 8.82 8.82 432,900
Jun 5, 2024 8.60 8.88 8.45 8.74 8.74 353,500
Jun 4, 2024 8.58 8.93 8.28 8.59 8.59 1,039,800
Jun 3, 2024 9.15 9.60 8.77 9.12 9.12 1,503,800
May 31, 2024 8.08 9.13 8.06 8.97 8.97 1,525,200
May 30, 2024 7.50 8.55 7.45 8.06 8.06 1,852,300
May 29, 2024 7.25 7.33 7.14 7.20 7.20 545,100
May 28, 2024 7.19 7.42 6.97 7.36 7.36 804,200
May 24, 2024 6.85 7.25 6.66 7.14 7.14 1,577,500
May 23, 2024 6.32 6.90 6.30 6.84 6.84 1,282,900
May 22, 2024 6.10 6.19 5.96 6.10 6.10 360,200
May 21, 2024 6.05 6.19 5.99 6.11 6.11 424,200
May 20, 2024 6.04 6.07 5.87 6.06 6.06 459,300
May 17, 2024 5.84 6.19 5.68 6.07 6.07 440,800
May 16, 2024 6.03 6.03 5.82 5.84 5.84 231,300
May 15, 2024 6.08 6.19 5.95 6.04 6.04 355,500
May 14, 2024 6.46 6.53 6.02 6.05 6.05 901,500
May 13, 2024 6.28 6.60 6.13 6.40 6.40 469,200
May 10, 2024 6.20 6.56 6.11 6.27 6.27 547,300
May 9, 2024 5.77 6.46 5.63 6.19 6.19 620,900
May 8, 2024 5.42 5.75 5.32 5.73 5.73 311,800
May 7, 2024 5.10 5.99 5.09 5.47 5.47 759,900
May 6, 2024 5.22 5.54 5.07 5.10 5.10 356,800
May 3, 2024 5.17 5.25 5.09 5.17 5.17 246,000
May 2, 2024 5.13 5.32 5.10 5.12 5.12 175,900
May 1, 2024 5.13 5.24 5.03 5.10 5.10 255,400
Apr 30, 2024 5.18 5.21 5.00 5.11 5.11 304,400
Apr 29, 2024 5.28 5.32 5.16 5.21 5.21 474,100
Apr 26, 2024 4.83 5.29 4.81 5.17 5.17 349,800
Apr 25, 2024 4.81 4.84 4.59 4.82 4.82 188,000
Apr 24, 2024 4.79 4.96 4.72 4.82 4.82 244,300
Apr 23, 2024 4.96 4.96 4.72 4.84 4.84 262,700
Apr 22, 2024 4.80 5.11 4.70 4.99 4.99 337,500
Apr 19, 2024 4.60 4.86 4.59 4.82 4.82 252,600
Apr 18, 2024 4.51 4.60 4.33 4.60 4.60 238,600
Apr 17, 2024 4.58 4.87 4.48 4.51 4.51 240,100
Apr 16, 2024 4.50 4.60 4.45 4.56 4.56 193,700
Apr 15, 2024 4.71 4.71 4.49 4.54 4.54 248,000
Apr 12, 2024 4.77 4.98 4.68 4.71 4.71 219,200
Apr 11, 2024 4.77 4.94 4.74 4.77 4.77 228,200
Apr 10, 2024 4.84 4.84 4.63 4.82 4.82 335,400
Apr 9, 2024 4.92 4.99 4.82 4.91 4.91 229,800
Apr 8, 2024 5.08 5.20 4.87 4.93 4.93 352,300
Apr 5, 2024 4.91 5.13 4.75 5.08 5.08 412,000
Apr 4, 2024 5.13 5.20 4.87 4.90 4.90 409,500
Apr 3, 2024 4.83 5.18 4.76 5.10 5.10 417,700
Apr 2, 2024 4.76 4.90 4.73 4.78 4.78 339,800
Apr 1, 2024 5.34 5.37 4.78 4.80 4.80 450,200
Mar 28, 2024 5.22 5.50 5.22 5.33 5.33 342,600
Mar 27, 2024 5.04 5.32 4.95 5.21 5.21 538,400
Mar 26, 2024 5.11 5.60 4.97 5.04 5.04 841,600
Mar 25, 2024 5.05 5.06 4.50 4.91 4.91 778,900
Mar 22, 2024 5.41 5.41 5.05 5.05 5.05 419,100
Mar 21, 2024 5.34 5.60 5.24 5.41 5.41 508,600
Mar 20, 2024 5.40 5.42 5.08 5.33 5.33 603,900
Mar 19, 2024 5.79 5.80 5.42 5.49 5.49 667,900
Mar 18, 2024 6.50 6.50 5.78 5.86 5.86 701,800
Mar 15, 2024 7.26 7.29 6.05 6.54 6.54 1,051,500
Mar 14, 2024 7.56 8.00 6.30 7.30 7.30 680,900
Mar 13, 2024 7.86 8.03 7.75 7.82 7.82 281,000
Mar 12, 2024 7.97 7.97 7.65 7.77 7.77 298,300
Mar 11, 2024 8.43 8.43 7.93 7.94 7.94 329,800
Mar 8, 2024 8.85 8.93 8.25 8.39 8.39 388,600
Mar 7, 2024 8.49 9.00 8.44 8.81 8.81 238,800
Mar 6, 2024 8.36 8.63 8.19 8.44 8.44 454,200
Mar 5, 2024 7.94 8.32 7.94 8.23 8.23 386,400
Mar 4, 2024 7.82 8.23 7.78 7.95 7.95 330,900
Mar 1, 2024 7.64 7.88 7.61 7.82 7.82 317,700
Feb 29, 2024 7.38 7.63 7.32 7.60 7.60 620,500
Feb 28, 2024 7.31 7.35 7.15 7.28 7.28 219,100
Feb 27, 2024 7.09 7.46 7.09 7.35 7.35 249,100
Feb 26, 2024 7.12 7.12 6.85 7.04 7.04 289,500
Feb 23, 2024 7.31 7.43 7.20 7.21 7.21 209,700
Feb 22, 2024 7.47 7.65 7.33 7.40 7.40 273,800
Feb 21, 2024 7.30 7.53 7.30 7.47 7.47 198,200
Feb 20, 2024 7.48 7.50 7.26 7.34 7.34 225,000
Feb 16, 2024 7.58 7.58 7.31 7.47 7.47 220,100
Feb 15, 2024 7.38 7.52 7.32 7.47 7.47 238,400
Feb 14, 2024 7.25 7.38 7.07 7.32 7.32 188,100
Feb 13, 2024 7.57 7.57 7.15 7.20 7.20 269,700
Feb 12, 2024 7.40 7.73 7.39 7.66 7.66 270,100
Feb 9, 2024 7.55 7.55 7.23 7.43 7.43 191,000
Feb 8, 2024 7.35 7.62 7.19 7.56 7.56 223,800
Feb 7, 2024 7.30 7.45 7.16 7.39 7.39 385,900
Feb 6, 2024 7.65 7.66 7.26 7.30 7.30 312,100
Feb 5, 2024 8.22 8.22 7.64 7.67 7.67 392,200
Feb 2, 2024 8.85 8.85 8.26 8.26 8.26 152,800
Feb 1, 2024 8.63 8.79 8.48 8.72 8.72 233,100
Jan 31, 2024 8.96 9.03 8.51 8.53 8.53 222,100
Jan 30, 2024 8.62 8.96 8.51 8.92 8.92 244,700
Jan 29, 2024 8.87 9.10 8.61 8.63 8.63 259,400
Jan 26, 2024 8.86 8.98 8.57 8.73 8.73 275,500
Jan 25, 2024 9.18 9.20 8.75 8.83 8.83 239,400
Jan 24, 2024 8.85 9.18 8.82 9.09 9.09 340,300
Jan 23, 2024 8.77 8.80 8.69 8.71 8.71 180,800
Jan 22, 2024 8.90 8.97 8.74 8.76 8.76 203,800
Jan 19, 2024 8.75 9.06 8.68 8.89 8.89 208,600
Jan 18, 2024 8.42 8.79 8.34 8.73 8.73 276,500
Jan 17, 2024 8.08 8.44 7.95 8.42 8.42 339,800
Jan 16, 2024 8.27 8.34 8.10 8.18 8.18 347,700
Jan 12, 2024 8.49 8.68 8.24 8.41 8.41 259,600
Jan 11, 2024 8.56 8.59 8.18 8.39 8.39 419,400
Jan 10, 2024 8.79 8.79 8.47 8.57 8.57 396,600
Jan 9, 2024 8.91 9.08 8.70 8.80 8.80 587,400
Jan 8, 2024 9.19 9.19 8.70 8.90 8.90 416,900
Jan 5, 2024 9.42 9.53 9.26 9.28 9.28 277,000
Jan 4, 2024 9.37 9.75 9.36 9.45 9.45 486,100
Jan 3, 2024 9.21 9.35 8.97 9.24 9.24 446,800
Jan 2, 2024 9.00 9.55 8.99 9.20 9.20 831,400
Dec 29, 2023 8.93 8.96 8.73 8.84 8.84 1,233,600
Dec 28, 2023 8.99 9.00 8.81 8.95 8.95 387,100
Dec 27, 2023 8.97 9.13 8.96 9.01 9.01 339,800
Dec 26, 2023 9.15 9.20 8.90 8.99 8.99 280,700
Dec 22, 2023 9.15 9.20 8.78 9.10 9.10 827,900
Dec 21, 2023 9.07 9.35 9.07 9.22 9.22 534,300
Dec 20, 2023 9.35 9.65 9.03 9.06 9.06 578,900
Dec 19, 2023 9.40 9.52 9.14 9.32 9.32 873,500
Dec 18, 2023 10.10 10.23 9.31 9.35 9.35 1,076,900
Dec 15, 2023 10.85 10.93 9.97 10.05 10.05 536,500
Dec 14, 2023 11.00 11.38 10.73 10.77 10.77 446,000
Dec 13, 2023 10.94 11.31 10.66 10.77 10.77 880,900
Dec 12, 2023 11.17 11.17 10.69 10.81 10.81 237,800
Dec 11, 2023 11.76 11.76 11.04 11.20 11.20 286,400
Dec 8, 2023 11.73 11.93 11.65 11.70 11.70 109,700
Dec 7, 2023 11.89 11.92 11.62 11.68 11.68 202,800
Dec 6, 2023 12.14 12.60 12.00 12.02 12.02 175,700
Dec 5, 2023 11.67 12.19 11.67 12.18 12.18 210,400
Dec 4, 2023 12.92 12.92 11.89 11.92 11.92 254,600
Dec 1, 2023 12.52 13.02 12.48 12.98 12.98 336,900
Nov 30, 2023 12.43 12.82 12.40 12.63 12.63 544,000
Nov 29, 2023 12.50 12.50 12.08 12.41 12.41 359,600
Nov 28, 2023 13.10 13.15 12.31 12.46 12.46 207,900
Nov 27, 2023 13.45 13.45 12.62 13.04 13.04 250,400
Nov 24, 2023 13.06 13.56 13.01 13.35 13.35 74,200
Nov 22, 2023 12.78 13.20 12.50 13.13 13.13 153,000
Nov 21, 2023 12.76 12.90 12.66 12.85 12.85 173,700
Nov 20, 2023 12.91 12.98 12.70 12.79 12.79 198,100
Nov 17, 2023 12.73 13.06 12.67 12.71 12.71 193,100
Nov 16, 2023 12.58 12.72 12.54 12.59 12.59 154,300
Nov 15, 2023 12.63 12.91 12.55 12.56 12.56 198,900
Nov 14, 2023 12.23 12.65 12.23 12.56 12.56 257,800
Nov 13, 2023 12.19 12.42 12.01 12.17 12.17 261,400
Nov 10, 2023 12.13 12.35 12.06 12.23 12.23 226,000
Nov 9, 2023 12.14 12.74 12.02 12.11 12.11 256,600
Nov 8, 2023 11.55 12.31 11.53 12.22 12.22 361,800
Nov 7, 2023 13.25 13.25 11.52 11.75 11.75 655,600
Nov 6, 2023 13.80 13.81 12.73 13.38 13.38 385,000
Nov 3, 2023 14.24 14.41 13.63 13.74 13.74 249,500
Nov 2, 2023 14.33 14.58 13.94 14.07 14.07 206,700
Nov 1, 2023 13.96 14.31 13.76 14.18 14.18 139,700
Oct 31, 2023 14.08 14.12 13.68 13.98 13.98 163,400
Oct 30, 2023 14.48 14.57 13.99 14.12 14.12 158,400
Oct 27, 2023 14.61 14.67 14.27 14.45 14.45 182,100
Oct 26, 2023 14.58 14.76 14.03 14.50 14.50 221,100
Oct 25, 2023 14.61 15.06 14.51 14.70 14.70 191,600

Related Tickers