Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Hallador Energy Company (NQ: HNRG )

7.340 +0.350 (+5.01%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 6.610 6.640 6.290 6.470 388,022 -0.24(-3.58%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.