Home > Quotes > HNRG > Historical Prices
HNRG

Hallador Energy Company Historical Stock Prices

$7.43
*  
0.01
  negative  
0.13%
Get HNRG Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.34  7.46  7.2225  7.43 11,121
05/23/2013 7.41 7.49 7.41 7.42 25,939
05/22/2013 7.32 7.46 7.21 7.42 13,270
05/21/2013 7.32 7.45 7.145 7.35 13,294
05/20/2013 7.3 7.49 7.17 7.35 11,131
05/17/2013 7.24 7.38 7.15 7.29 11,544
05/16/2013 7.14 7.24 7.06 7.2 16,811
05/15/2013 6.95 7.1 6.8 7.09 8,537
05/14/2013 7 7.23 6.95 7.01 24,149
05/13/2013 6.95 7.0398 6.95 7.01 2,984
05/10/2013 6.95 7.0288 6.91 6.96 8,009
05/09/2013 7.14 7.14 6.98 6.98 4,086
05/08/2013 7.175 7.2 7.1 7.19 5,961
05/07/2013 7.05 7.2 6.87 7.17 8,880
05/06/2013 7.05 7.15 6.86 7.02 23,211
05/03/2013 7.02 7.23 7.02 7.09 15,282
05/02/2013 7 7.0999 6.93 7 23,738
05/01/2013 7.09 7.25 7 7 46,716
04/30/2013 7.2 7.2648 7.14 7.16 20,217
04/29/2013 7.02 7.22 6.97 7.2 19,199
04/26/2013 7.14 7.14 7 7.03 22,633
04/25/2013 7.03 7.1599 7 7.13 18,286
04/24/2013 6.98 6.98 6.82 6.97 96,038
04/23/2013 6.62 7.05 6.545 6.96 51,562
04/22/2013 6.93 6.93 6.579 6.67 31,201
04/19/2013 6.95 7.08 6.88 6.89 13,586
04/18/2013 6.65 7.12 6.501 6.99 68,945
04/17/2013 6.81 7.05 6.42 6.65 26,849
04/16/2013 7.15 7.3 6.95 7.03 17,322
04/15/2013 7.25 7.29 7 7.13 53,530
04/12/2013 7.32 7.414 7.2708 7.3 10,887
04/11/2013 7.26 7.36 7.25 7.32 13,613
04/10/2013 7.25 7.35 7.141 7.31 14,132
04/09/2013 6.96 7.27 6.905 7.24 68,965
04/08/2013 7.095 7.099 6.96 7.02 10,006
04/05/2013 6.5 7.1098 6.5 6.99 132,056
04/04/2013 6.5 6.715 6.38 6.57 365,015
04/03/2013 6.8 6.8 6.44 6.46 51,540
04/02/2013 6.84 6.84 6.64 6.74 76,379
04/01/2013 6.97 7.085 6.75 6.78 73,477
03/28/2013 7 7.1 6.84 6.9 58,508
03/27/2013 7.1 7.11 6.9 6.9 36,129
03/26/2013 7.2 7.22 7.02 7.15 8,467
03/25/2013 7.1 7.2399 7 7.19 10,842
03/22/2013 7.29 7.35 7.06 7.12 34,829
03/21/2013 7.24 7.25 7.12 7.23 20,798
03/20/2013 7.24 7.45 7.1 7.36 26,271
03/19/2013 7.19 7.19 6.96 7.13 39,230
03/18/2013 7.15 7.29 6.91 7.14 42,753
03/15/2013 6.98 7.2 6.86 7.14 72,445
03/14/2013 7.18 7.2499 6.92 6.98 24,843
03/13/2013 7.25 7.3599 7.1 7.23 11,737
03/12/2013 7.15 7.4199 7.15 7.15 10,385
03/11/2013 7.22 7.35 7.1 7.22 11,260
03/08/2013 7.43 7.43 7.12 7.18 25,077
03/07/2013 7.38 7.47 7.22 7.27 25,957
03/06/2013 7.95 7.95 7.25 7.34 42,639
03/05/2013 8 8.02 7.99 7.99 24,848
03/04/2013 7.92 8 7.92 7.99 5,669
03/01/2013 8.11 8.138 7.92 7.99 14,234
02/28/2013 7.85 8.15 7.85 8.12 11,138
02/27/2013 7.91 8.12 7.91 7.97 15,479
02/26/2013 7.96 7.9799 7.91 7.97 3,467
02/25/2013 8.05 8.068 7.88 7.91 13,746
02/22/2013 8.11 8.21 8.04 8.15 12,651
02/21/2013 8.19 8.19 8.08 8.08 1,362
02/20/2013 8.05 8.27 8.05 8.14 31,972
02/19/2013 7.97 8.11 7.97 8.11 3,149
02/15/2013 8.23 8.23 7.81 7.92 31,933
02/14/2013 8.14 8.475 8 8.23 26,773
02/13/2013 8 8.29 7.91 8.16 9,350
02/12/2013 7.95 8.06 7.95 8.03 13,034
02/11/2013 7.92 7.95 7.82 7.94 7,565
02/08/2013 7.94 7.97 7.84 7.88 6,334
02/07/2013 7.92 8.01 7.87 8 9,195
02/06/2013 7.77 7.99 7.57 7.99 29,448
02/05/2013 7.93 8.0005 7.72 7.85 20,869
02/04/2013 7.91 7.98 7.87 7.96 5,929
02/01/2013 7.92 8.11 7.92 8 30,582
01/31/2013 7.99 7.99 7.91 7.92 7,685
01/30/2013 7.89 8.03 7.89 7.99 9,038
01/29/2013 7.85 8.12 7.85 8.12 4,724
01/28/2013 7.79 7.9 7.736 7.84 4,674
01/25/2013 8.05 8.05 7.77 7.85 6,687
01/24/2013 7.88 8.06 7.8301 7.98 6,128
01/23/2013 7.84 8 7.7502 7.86 10,978
01/22/2013 8.13 8.13 7.62 7.84 9,421
01/18/2013 7.97 8.08 7.97 8.02 8,496
01/17/2013 7.94 8.05 7.88 8.02 8,747
01/16/2013 7.79 7.88 7.58 7.8 18,573
01/15/2013 7.83 7.98 7.68 7.84 30,236
01/14/2013 8.02 8.1 7.86 7.96 31,801
01/11/2013 8.29 8.29 8.03 8.08 37,324
01/10/2013 8.14 8.33 8.14 8.24 24,339
01/09/2013 8.25 8.34 8.06 8.16 33,390
01/08/2013 8.13 8.35 8.13 8.18 31,064
01/07/2013 8.18 8.22 8.12 8.18 40,647
01/04/2013 8.31 8.4 8.16 8.25 22,334
01/03/2013 8.41 8.46 8.28 8.28 18,861
01/02/2013 8.45 8.618 8.22 8.35 30,499
12/31/2012 8.2 8.39 8.17 8.26 22,616
12/28/2012 8.2 8.355 8.08 8.23 26,979
12/27/2012 8.234 8.39 8.1 8.17 20,532
12/26/2012 8.4 8.4 8.16 8.19 3,700
12/24/2012 8.41 8.45 8.31 8.35 2,274
12/21/2012 8.41 8.41 8.02 8.36 33,042
12/20/2012 8.14 8.44 8.03 8.4 16,114
12/19/2012 8.3 8.3 7.87 8.16 24,885
12/18/2012 8.14 8.36 8.07 8.29 17,912
12/17/2012 7.98 8.339 7.92 8.1 61,091
12/14/2012 8 8.1 7.99 8.07 6,471
12/13/2012 8.11 8.154 8.04 8.05 8,813
12/12/2012 8.2 8.2 8.03 8.03 18,292
12/11/2012 8.33 8.33 8.11 8.29 21,463
12/10/2012 8.24 8.44 8.1 8.24 17,123
12/07/2012 8.26 8.26 8.15 8.19 4,769
12/06/2012 8.16 8.1995 8.15 8.1899 3,304
12/05/2012 8.33 8.33 8.0915 8.23 10,025
12/04/2012 8.2 8.31 8.1 8.23 16,306
12/03/2012 8.07 8.31 8.07 8.3 9,857
11/30/2012 8.21 8.28 8.04 8.19 8,313
11/29/2012 8.15 8.16 8.05 8.16 6,051
11/28/2012 8 8.24 8 8.09 14,069
11/27/2012 8.13 8.2 8 8.09 20,912
11/26/2012 8.33 8.33 8 8.1 17,235
11/23/2012 8.26 8.3685 8.21 8.3 4,272
11/21/2012 8.31 8.34 7.94 8.34 43,237
11/20/2012 8.6 8.76 7.9 8.2 99,318
11/19/2012 9 9 8.876 8.99 6,031
11/16/2012 8.75 9 8.51 8.82 10,918
11/15/2012 8.84 9.05 8.79 8.81 13,908
11/14/2012 9.06 9.08 8.75 8.75 39,953
11/13/2012 9.28 9.28 9 9.01 21,185
11/12/2012 9.27 9.4983 9.05 9.25 13,309
11/09/2012 9.19 9.45 9.03 9.28 11,053
11/08/2012 9.5 9.5 9.22 9.3 19,953
11/07/2012 9.91 9.92 9.5 9.55 20,540
11/06/2012 9.97 10 9.51 9.95 19,248
11/05/2012 9.31 10 9.31 10 18,809
11/02/2012 9.91 10.1083 9.32 9.37 20,248
11/01/2012 9.7 10.11 9.7 10.11 48,077
10/31/2012 9.34 9.995 9.27 9.8 20,451
10/26/2012 9.12 9.7087 9.02 9.58 10,341
10/25/2012 9.15 9.47 9.13 9.3 21,075
10/24/2012 9.37 9.5 9.26 9.33 6,493
10/23/2012 9.69 9.7099 9.35 9.38 10,978
10/22/2012 9.36 10.0892 9.36 9.73 18,305
10/19/2012 9.68 9.68 9.25 9.44 24,700
10/18/2012 9.71 10.2 9.67 9.75 19,197
10/17/2012 9.65 10 9.65 9.92 13,245
10/16/2012 9.45 9.91 9.39 9.7 51,282
10/15/2012 9.03 9.38 9.03 9.38 14,663
10/12/2012 9.24 9.24 9.05 9.05 9,385
10/11/2012 9.23 9.32 9 9.11 11,441
10/10/2012 9.15 9.15 9 9.13 38,450
10/09/2012 8.83 9.73 8.715 9.13 46,665
10/08/2012 8.45 8.9 8.45 8.76 24,337
10/05/2012 8.41 8.64 8.33 8.53 26,923
10/04/2012 8.22 8.43 8 8.34 35,609
10/03/2012 8.12 8.58 8 8.2 21,020
10/02/2012 8.11 8.21 8.04 8.15 23,285
10/01/2012 8.43 8.63 8.13 8.17 20,714
09/28/2012 8.19 8.48 8.13 8.33 20,389
09/27/2012 8.08 8.41 7.935 8.17 16,762
09/26/2012 7.95 8.1999 7.95 8.03 7,924
09/25/2012 8.15 8.15 7.97 8.01 19,195
09/24/2012 8 8.29 7.79 8.04 31,635
09/21/2012 8.65 8.65 7.97 8 176,910
09/20/2012 8.19 8.6 8 8.51 58,063
09/19/2012 8.09 8.3 8.05 8.2 28,086
09/18/2012 8.1 8.12 7.845 8.02 63,600
09/17/2012 7.75 8.2 7.695 8.09 41,253
09/14/2012 7.83 8.1 7.83 7.89 28,828
09/13/2012 7.8 7.89 7.7 7.85 22,843
09/12/2012 7.69 7.83 7.59 7.77 33,318
09/11/2012 7.73 7.8 7.55 7.73 23,286
09/10/2012 7.78 7.85 7.6 7.68 55,784
09/07/2012 7.77 7.85 7.58 7.81 27,741
09/06/2012 7.83 7.8775 7.52 7.87 41,215
09/05/2012 7.88 7.88 7.65 7.75 23,358
09/04/2012 7.69 7.82 7.45 7.8 13,686
08/31/2012 7.43 7.7 7.39 7.68 36,410
08/30/2012 7.58 7.58 7.36 7.36 10,510
08/29/2012 7.61 7.64 7.36 7.64 7,648
08/28/2012 7.5 7.64 7.5 7.64 12,184
08/27/2012 7.57 7.57 7.5 7.53 38,177
08/24/2012 7.45 7.64 7.34 7.61 11,502
08/23/2012 7.66 7.66 7.3 7.45 104,076
08/22/2012 7.61 7.9 7.3 7.67 55,298
08/21/2012 7.78 7.89 7.555 7.89 8,435
08/20/2012 7.82 7.82 7.61 7.78 4,756
08/17/2012 7.86 8.08 7.52 7.88 17,976
08/16/2012 7.78 7.9 7.5 7.9 4,624
08/15/2012 7.7 7.92 7.66 7.82 12,503
08/14/2012 7.7 7.76 7.43 7.62 4,374
08/13/2012 7.75 7.75 7.2505 7.68 24,466
08/10/2012 7.98 7.98 7.752 7.8 8,539
08/09/2012 7.5 8.24 7.5 7.77 22,371
08/08/2012 7.31 7.785 7.26 7.54 23,078
08/07/2012 7.96 8.47 7.762 7.87 59,111
08/06/2012 7.95 8.26 7.74 7.89 30,742
08/03/2012 8.75 8.75 7.81 7.91 51,994
08/02/2012 7.88 7.88 7.56 7.8 17,911
08/01/2012 7.77 7.9499 7.77 7.86 24,599
07/31/2012 7.4 7.72 7.4 7.52 7,410
07/30/2012 7.53 7.71 7.25 7.49 12,445
07/27/2012 7.49 7.51 7.26 7.51 13,019
07/26/2012 7.4 7.5 7.4 7.49 2,150
07/25/2012 7.54 7.54 7.25 7.25 7,378
07/24/2012 7.52 7.68 7.34 7.48 9,923
07/23/2012 7.47 7.77 7.47 7.68 11,236
07/20/2012 7.79 7.79 7.49 7.59 20,031
07/19/2012 8 8 7.79 7.83 5,675
07/18/2012 7.97 8 7.86 8 3,267
07/17/2012 7.82 7.99 7.82 7.98 7,919
07/16/2012 7.95 7.95 7.75 7.75 2,039
07/13/2012 7.93 8.01 7.73 7.97 13,713
07/12/2012 7.95 7.97 7.82 7.88 11,155
07/11/2012 8.07 8.07 7.97 7.99 15,216
07/10/2012 8.05 8.05 7.84 8.02 9,091
07/09/2012 7.8 8.1 7.75 7.97 13,534
07/06/2012 7.91 8 7.51 7.93 29,207
07/05/2012 7.95 8.16 7.72 7.95 9,604
07/03/2012 7.94 8.05 7.8 8.05 4,791
07/02/2012 8.29 8.3 7.8291 8.03 62,932
06/29/2012 7.63 8.48 7.455 8.48 21,467
06/28/2012 7.52 7.68 7.4 7.48 6,904
06/27/2012 7.38 7.59 7.36 7.57 9,575
06/26/2012 7.61 7.62 7.25 7.32 19,712
06/25/2012 7.59 7.72 7.33 7.58 32,296
06/22/2012 7.94 7.96 7.44 7.6 426,614
06/21/2012 7.92 8 7.52 7.87 16,954
06/20/2012 7.73 8.475 7.7 7.87 59,294
06/19/2012 8 8 7.46 7.77 25,138
06/18/2012 7.94 7.99 7.44 7.99 21,463
06/15/2012 7.89 7.98 7.69 7.96 19,501
06/14/2012 7.43 7.95 7.34 7.95 10,922
06/13/2012 7.53 7.85 7.28 7.39 12,701
06/12/2012 7.25 7.99 7.18 7.6 11,284
06/11/2012 8 8 7.05 7.08 18,028
06/08/2012 7.79 7.99 7.5601 7.99 4,219
06/07/2012 7.85 7.97 7.19 7.84 10,377
06/06/2012 7.13 7.92 7.13 7.88 10,031
06/05/2012 6.78 7.21 6.63 7.09 13,029
06/04/2012 6.64 6.81 6.6 6.79 17,971
06/01/2012 6.87 7.08 6.55 6.56 12,529
05/31/2012 7.11 7.15 6.62 7.05 25,614
05/30/2012 7.28 7.32 7.1 7.12 4,164
05/29/2012 7.31 7.37 7.25 7.36 4,319
05/25/2012 7.14 7.36 7.05 7.19 3,462
05/24/2012 7.39 7.39 7.07 7.11 11,286
05/23/2012 7.86 7.86 7.15 7.47 12,206
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.