HNRG

Hallador Energy Company Historical Stock Prices

$7.67
*  
0.02
0.26%
Get HNRG Alerts
*Delayed - data as of Aug. 31, 2015 10:15 ET  -  Find a broker to begin trading HNRG now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    HNRG Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15  7.67  7.82  7.63  7.67 10,123
08/28/2015 7.42 7.89 7.42 7.69 117,811
08/27/2015 7.58 7.75 7.36 7.45 166,618
08/26/2015 7.28 7.6 7.115 7.49 219,460
08/25/2015 7.03 7.43 6.9 7.26 121,281
08/24/2015 6.44 7.19 6.42 6.97 166,560
08/21/2015 7.16 7.38 7.16 7.22 212,325
08/20/2015 7.21 7.45 7.08 7.18 249,896
08/19/2015 7.49 7.68 7.3 7.58 80,135
08/18/2015 7.67 7.9 7.44 7.48 119,302
08/17/2015 7.6 7.73 7.4075 7.69 84,314
08/14/2015 7.44 7.62 7.28 7.58 299,313
08/13/2015 7.77 7.91 7.3 7.39 113,262
08/12/2015 7.59 8.03 7.49 7.93 148,052
08/11/2015 6.75 7.6 6.43 7.52 262,561
08/10/2015 6.18 7.03 6.18 6.77 77,884
08/07/2015 6.52 6.756 6.35 6.43 76,335
08/06/2015 6.39 6.585 6.28 6.53 107,948
08/05/2015 6.42 6.61 6.36 6.39 138,643
08/04/2015 6.3 6.41 6 6.37 234,617
08/03/2015 7 7 6.13 6.4 147,518
07/31/2015 7.43 7.43 6.96 7.04 154,087
07/30/2015 7.26 7.47 7.22 7.37 136,998
07/29/2015 7.49 7.52 7.15 7.3 159,669
07/28/2015 7.37 7.8 7.17 7.65 83,589
07/27/2015 7.11 7.47 7.1 7.35 84,180
07/24/2015 7.24 7.3 7.1 7.16 92,497
07/23/2015 7.37 7.37 7.04 7.25 94,949
07/22/2015 7.61 7.61 7.18 7.33 111,361
07/21/2015 7.58 7.72 7.55 7.66 120,359
07/20/2015 7.88 7.88 7.44 7.5 147,215
07/17/2015 8 8.13 7.85 7.86 140,139
07/16/2015 8.14 8.14 8 8.02 69,602
07/15/2015 8.31 8.31 8.06 8.09 128,660
07/14/2015 8.42 8.43 8.16 8.3 57,583
07/13/2015 8.5 8.64 8.32 8.39 54,724
07/10/2015 8.39 8.55 8.25 8.49 62,847
07/09/2015 8.46 8.46 8.1401 8.33 48,388
07/08/2015 8.1 8.3 8.01 8.25 86,941
07/07/2015 8.3 8.39 8.05 8.15 95,336
07/06/2015 8.5 8.71 8.33 8.34 82,879
07/02/2015 8.39 8.62 8.19 8.57 104,822
07/01/2015 8.39 8.51 8.19 8.47 66,916
06/30/2015 8.53 8.53 8.2 8.34 113,748
06/29/2015 8.28 8.6 8.28 8.5 71,931
06/26/2015 8.38 8.47 8.25 8.43 185,983
06/25/2015 8.79 8.79 8.35 8.35 147,853
06/24/2015 8.85 8.85 8.57 8.66 60,278
06/23/2015 8.85 8.86 8.65 8.84 65,191
06/22/2015 8.59 8.81 8.4801 8.81 68,877
06/19/2015 8.6 8.6 8.45 8.51 87,861
06/18/2015 8.47 8.657 8.28 8.56 91,034
06/17/2015 8.48 8.7 8.17 8.41 125,311
06/16/2015 8.15 8.58 8.02 8.44 142,814
06/15/2015 8 8.16 7.9 8.1 211,410
06/12/2015 7.85 8.01 7.81 7.95 119,243
06/11/2015 7.87 8 7.74 7.9 185,196
06/10/2015 7.95 7.98 7.58 7.92 80,387
06/09/2015 7.88 7.99 7.825 7.93 50,935
06/08/2015 8.09 8.13 7.82 7.9 79,067
06/05/2015 8.22 8.22 7.99 8.05 63,939
06/04/2015 8.15 8.2 7.93 8.16 84,583
06/03/2015 8.14 8.22 8.02 8.15 87,866
06/02/2015 8 8.25 7.99 8.08 176,540
06/01/2015 8.66 8.66 7.87 7.97 239,756
05/29/2015 8.5 8.71 8.35 8.5 193,281
05/28/2015 9.2 9.36 8.4 8.6 295,093
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?