Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Hallador Energy Company (NQ: HNRG )

8.240 -0.580 (-6.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2018 6.006 6.136 5.895 6.117 96,198 +0.13(+2.17%)
Feb 27, 2018 5.960 6.025 5.765 5.988 38,499 +0.04(+0.62%)
Feb 26, 2018 5.895 6.006 5.738 5.951 67,361 +0.08(+1.42%)
Feb 23, 2018 5.580 5.867 5.571 5.867 64,171 +0.34(+6.21%)
Feb 22, 2018 5.719 5.719 5.506 5.524 37,292 -0.17(-2.93%)
Feb 21, 2018 5.608 5.737 5.608 5.691 39,206 +0.07(+1.32%)
Feb 20, 2018 5.719 5.839 5.571 5.617 67,747 -0.10(-1.78%)
Feb 16, 2018 5.719 5.719 5.719 0 -0.12(-2.06%)
Feb 15, 2018 5.793 5.960 5.737 5.839 53,771 +0.06(+0.96%)
Feb 14, 2018 5.747 5.793 5.617 5.784 66,927 +0.03(+0.48%)
Feb 13, 2018 5.737 5.793 5.682 5.756 60,711 -0.03(-0.48%)
Feb 12, 2018 5.904 6.025 5.700 5.784 240,285 -0.06(-0.95%)
Feb 09, 2018 5.923 5.923 5.747 5.839 62,484 -0.03(-0.47%)
Feb 08, 2018 6.127 6.148 5.849 5.867 99,078 -0.25(-4.09%)
Feb 07, 2018 6.090 6.210 6.090 6.117 85,876 +0.00(+0.00%)
Feb 06, 2018 6.025 6.396 5.904 6.117 164,658 -0.06(-0.90%)
Feb 05, 2018 6.247 6.340 6.134 6.173 53,755 -0.10(-1.62%)
Feb 02, 2018 6.562 6.562 6.168 6.275 51,994 -0.36(-5.45%)
Feb 01, 2018 6.433 6.776 6.282 6.637 47,775 +0.17(+2.58%)
Jan 31, 2018 6.609 6.609 6.284 6.470 61,311 -0.14(-2.10%)
Jan 30, 2018 6.572 6.655 6.572 6.609 87,362 +0.02(+0.28%)
Jan 29, 2018 6.636 6.741 6.563 6.590 39,707 -0.05(-0.69%)
Jan 26, 2018 6.775 6.775 6.297 6.636 66,947 -0.10(-1.50%)
Jan 25, 2018 6.581 6.775 6.516 6.738 50,802 +0.18(+2.81%)
Jan 24, 2018 6.710 6.710 6.627 6.553 29,076 -0.14(-2.07%)
Jan 23, 2018 6.572 6.728 6.452 6.692 64,836 +0.11(+1.68%)
Jan 22, 2018 6.673 6.443 6.581 56,419 +0.00(+0.00%)
Jan 19, 2018 6.175 6.618 6.028 6.581 103,644 +0.41(+6.57%)
Jan 18, 2018 6.480 6.650 6.166 6.175 71,829 -0.31(-4.83%)
Jan 17, 2018 6.673 6.673 6.406 6.489 83,104 -0.16(-2.36%)
Jan 16, 2018 6.590 6.627 6.547 6.646 129,339 +0.19(+3.00%)
Jan 12, 2018 6.452 6.452 6.452 0 +0.25(+4.01%)
Jan 11, 2018 6.166 6.319 6.166 6.203 84,997 -0.02(-0.30%)
Jan 10, 2018 6.286 6.314 6.130 6.222 25,162 -0.07(-1.17%)
Jan 09, 2018 6.323 6.323 6.240 6.295 37,861 +0.02(+0.29%)
Jan 08, 2018 6.489 6.535 6.222 6.277 97,567 -0.21(-3.27%)
Jan 05, 2018 6.019 6.609 5.985 6.489 161,905 +0.43(+7.15%)
Jan 04, 2018 5.862 6.148 5.841 6.056 179,404 +0.22(+3.79%)
Jan 03, 2018 5.807 5.871 5.798 5.834 80,232 +0.04(+0.64%)
Jan 02, 2018 5.604 5.844 5.604 5.798 61,005 +0.18(+3.28%)
Dec 29, 2017 5.613 5.613 5.613 0 -0.24(-4.09%)
Dec 28, 2017 5.825 5.963 5.715 5.853 50,359 +0.01(+0.16%)
Dec 27, 2017 5.733 5.963 5.622 5.844 72,627 +0.11(+1.93%)
Dec 26, 2017 5.779 5.834 5.733 5.733 21,624 -0.03(-0.48%)
Dec 22, 2017 5.807 5.871 5.687 5.761 31,112 -0.05(-0.79%)
Dec 21, 2017 5.798 5.825 5.632 5.807 45,399 +0.05(+0.80%)
Dec 20, 2017 5.862 5.973 5.715 5.761 54,827 -0.06(-0.95%)
Dec 19, 2017 5.678 5.890 5.539 5.816 65,939 +0.16(+2.77%)
Dec 18, 2017 5.457 5.747 5.457 5.659 85,471 +0.19(+3.54%)
Dec 15, 2017 5.300 5.530 5.300 5.466 272,403 +0.18(+3.31%)
Dec 14, 2017 5.374 5.558 5.263 5.291 104,933 -0.06(-1.20%)
Dec 13, 2017 5.493 5.595 5.300 5.355 184,632 -0.13(-2.35%)
Dec 12, 2017 5.438 5.530 5.429 5.484 48,073 +0.07(+1.36%)
Dec 11, 2017 5.355 5.447 5.143 5.410 51,586 +0.05(+0.86%)
Dec 08, 2017 5.337 5.447 5.254 5.364 33,309 +0.07(+1.39%)
Dec 07, 2017 5.254 5.401 5.235 5.291 83,364 +0.02(+0.35%)
Dec 06, 2017 5.281 5.292 5.162 5.272 67,696 -0.01(-0.17%)
Dec 05, 2017 5.281 5.410 5.152 5.281 120,459 +0.02(+0.35%)
Dec 04, 2017 5.733 5.733 5.235 5.263 118,241 -0.44(-7.75%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.