Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hallador Energy Company (NQ: HNRG )

8.760 +0.120 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.