HNRG

Hallador Energy Company Historical Stock Prices

$13.18
*  
0.14
1.05%
Get HNRG Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading HNRG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.14  13.34  13.07  13.18 61,118
08/19/2014 13.74 13.74 12.761 13.32 198,802
08/18/2014 13.9 13.9 13.7301 13.9 40,051
08/15/2014 14.02 14.02 13.67 13.87 40,332
08/14/2014 13.96 13.98 13.8 13.89 91,438
08/13/2014 13.98 14.16 13.86 13.94 45,239
08/12/2014 14.04 14.241 13.83 13.9 57,271
08/11/2014 13.9 14.35 13.84 14.04 123,152
08/08/2014 13.85 13.96 13.7 13.92 105,336
08/07/2014 13.9 13.9 13.63 13.87 103,517
08/06/2014 13.84 13.946 13.74 13.81 51,857
08/05/2014 13.98 14.2 13.75 13.84 113,544
08/04/2014 13.91 14.04 13.7335 13.99 130,973
08/01/2014 14 14.1 13.59 14.06 54,544
07/31/2014 14.07 14.1 13.63 14.02 53,461
07/30/2014 13.11 14.16 13.11 14.08 152,780
07/29/2014 12.4 13.149 12.4 13.1 101,784
07/28/2014 12.3 12.43 12.24 12.39 34,283
07/25/2014 12.15 12.29 12.04 12.27 61,915
07/24/2014 12.27 12.35 12.16 12.25 25,527
07/23/2014 12.01 12.3 11.9 12.24 47,327
07/22/2014 11.98 12.36 11.8934 12.12 164,202
07/21/2014 11.81 11.89 11.7101 11.8 33,148
07/18/2014 11.69 11.94 11.69 11.91 62,220
07/17/2014 11.9 11.919 11.74 11.77 83,356
07/16/2014 11.98 11.98 11.87 11.94 63,550
07/15/2014 11.87 12 11.79 11.94 96,701
07/14/2014 11.84 11.9744 11.79 11.93 45,206
07/11/2014 11.87 11.99 11.75 11.82 40,783
07/10/2014 12 12.1 10.55 11.94 112,083
07/09/2014 12.29 12.29 12 12.06 46,626
07/08/2014 12.22 12.49 11.98 12.22 130,999
07/07/2014 12.38 12.48 12.08 12.23 176,874
07/03/2014 11.7 12.5 11.7 12.38 218,177
07/02/2014 10.25 11.55 10.04 11.53 496,269
07/01/2014 9.5 10 9.4968 9.98 70,661
06/30/2014 9.54 9.6189 9.42 9.49 57,647
06/27/2014 9.67 9.96 9.45 9.49 167,395
06/26/2014 9.7 9.89 9.65 9.72 16,028
06/25/2014 9.57 9.79 9.54 9.72 17,963
06/24/2014 9.8 9.9199 9.54 9.57 20,494
06/23/2014 9.82 9.85 9.61 9.8 35,660
06/20/2014 9.4 9.84 9.4 9.83 107,912
06/19/2014 9.43 9.45 9.26 9.34 31,600
06/18/2014 9.35 9.59 9.31 9.45 26,673
06/17/2014 9.33 9.48 9.29 9.34 28,088
06/16/2014 9.18 9.35 9.1 9.3 85,045
06/13/2014 9.23 9.2468 9.11 9.16 11,797
06/12/2014 9.15 9.25 9.14 9.18 13,831
06/11/2014 9.09 9.31 9.08 9.2 20,766
06/10/2014 9.39 9.39 9.16 9.22 7,469
06/09/2014 9.15 9.47 9.15 9.35 23,757
06/06/2014 9.12 9.242 9.01 9.1 23,974
06/05/2014 9.21 9.35 9.06 9.15 38,226
06/04/2014 9.1 9.1795 9.01 9.12 13,147
06/03/2014 9.09 9.35 9.09 9.11 47,016
06/02/2014 9.37 9.5838 9.06 9.21 54,416
05/30/2014 9.32 9.55 8.9303 9.46 98,360
05/29/2014 9.13 9.34 9.05 9.29 21,524
05/28/2014 8.88 9.07 8.84 9.04 63,801
05/27/2014 8.83 8.9 8.71 8.87 9,780
05/23/2014 8.7 8.89 8.67 8.83 17,311
05/22/2014 8.73 8.82 8.6 8.65 11,630
05/21/2014 8.68 8.87 8.52 8.72 18,705
05/20/2014 8.86 8.9499 8.54 8.61 35,883
05/19/2014 8.56 8.93 8.51 8.855 20,655
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?