Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hallador Energy Company (NQ: HNRG )

9.930 -0.220 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.130 5.240 5.030 5.100 255,486 -0.01(-0.20%)
Apr 30, 2024 5.180 5.210 5.000 5.110 304,356 -0.10(-1.92%)
Apr 29, 2024 5.280 5.320 5.160 5.210 474,062 +0.04(+0.77%)
Apr 26, 2024 4.830 5.290 4.808 5.170 349,804 +0.34(+7.15%)
Apr 25, 2024 4.810 4.840 4.590 4.825 188,021 +0.00(+0.10%)
Apr 24, 2024 4.790 4.960 4.720 4.820 244,285 -0.02(-0.41%)
Apr 23, 2024 4.960 4.960 4.725 4.840 262,693 -0.15(-2.91%)
Apr 22, 2024 4.800 5.110 4.700 4.985 337,542 +0.17(+3.42%)
Apr 19, 2024 4.600 4.860 4.595 4.820 252,672 +0.22(+4.78%)
Apr 18, 2024 4.510 4.600 4.332 4.600 238,629 +0.09(+2.00%)
Apr 17, 2024 4.580 4.872 4.480 4.510 240,130 -0.05(-1.10%)
Apr 16, 2024 4.500 4.600 4.450 4.560 193,697 +0.02(+0.44%)
Apr 15, 2024 4.710 4.710 4.490 4.540 247,987 -0.17(-3.61%)
Apr 12, 2024 4.770 4.980 4.680 4.710 219,172 -0.06(-1.26%)
Apr 11, 2024 4.770 4.940 4.740 4.770 228,254 -0.05(-1.04%)
Apr 10, 2024 4.840 4.840 4.630 4.820 335,449 -0.09(-1.83%)
Apr 09, 2024 4.920 4.990 4.820 4.910 229,790 -0.02(-0.41%)
Apr 08, 2024 5.080 5.200 4.870 4.930 352,429 -0.15(-2.95%)
Apr 05, 2024 4.910 5.125 4.750 5.080 412,193 +0.18(+3.67%)
Apr 04, 2024 5.130 5.200 4.870 4.900 409,625 -0.20(-3.92%)
Apr 03, 2024 4.830 5.185 4.765 5.100 417,666 +0.32(+6.81%)
Apr 02, 2024 4.760 4.900 4.726 4.775 339,774 -0.02(-0.52%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.