Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Hallador Energy Company (NQ: HNRG )

5.750 -0.500 (-8.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hallador Energy Company (NQ: HNRG )

Historical Prices