HNRG

Historical Stock Prices

$13.45
*  
0.08
0.6%
Get HNRG Alerts
*Delayed - data as of Aug. 29, 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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 13.37 13.49 13.18 13.45 17,091
08/28/2014 13.26 13.86 13.26 13.37 30,547
08/27/2014 13.46 13.5 13.16 13.475 28,674
08/26/2014 13.35 13.5 13.32 13.42 25,216
08/25/2014 13.3 13.5 13.3 13.4 25,070
08/22/2014 13.26 13.42 13.15 13.3 30,004
08/21/2014 13.1 13.25 13.042 13.24 23,488
08/20/2014 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
05/16/2014 8.54 8.625 8.5 8.59 20,399
05/15/2014 8.56 8.63 8.5 8.57 30,989
05/14/2014 8.56 8.65 8.52 8.63 25,957
05/13/2014 8.53 8.7 8.5 8.61 79,308
05/12/2014 8.66 8.77 8.62 8.66 48,323
05/09/2014 8.5 8.68 8.5 8.66 24,665
05/08/2014 8.65 8.65 8.415 8.54 53,298
05/07/2014 8.65 8.81 8.58 8.64 18,769
05/06/2014 9.07 9.07 8.63 8.67 59,094
05/05/2014 9.01 9.15 9.01 9.08 66,675
05/02/2014 9.04 9.35 8.95 9.01 50,291
05/01/2014 9.19 9.33 8.91 9.05 54,995
04/30/2014 9.1 9.31 9.05 9.16 80,526
04/29/2014 9.17 9.2 9.06 9.09 46,032
04/28/2014 9.13 9.1975 8.9 9.1 57,682
04/25/2014 9.2 9.29 9 9.1 51,169
04/24/2014 9.1 9.3 9.1 9.24 46,822
04/23/2014 9.19 9.19 9.08 9.11 18,445
04/22/2014 9.06 9.2 9 9.18 60,658
04/21/2014 8.86 9.09 8.825 9.04 112,037
04/17/2014 8.77 8.9 8.67 8.83 44,991
04/16/2014 8.6 8.79 8.51 8.73 102,333
04/15/2014 8.79 8.82 8.57 8.64 26,052
04/14/2014 8.68 8.8296 8.68 8.71 25,970
04/11/2014 8.73 8.85 8.65 8.69 23,384
04/10/2014 8.86 8.89 8.74 8.77 30,744
04/09/2014 8.8 8.8412 8.61 8.8 69,717
04/08/2014 8.55 8.79 8.5015 8.75 76,968
04/07/2014 8.5 8.55 8.5 8.51 32,908
04/04/2014 8.78 8.84 8.5 8.51 26,042
04/03/2014 8.9 8.9 8.6277 8.69 140,173
04/02/2014 8.52 8.66 8.52 8.65 72,570
04/01/2014 8.57 8.645 8.5 8.54 28,438
03/31/2014 8.55 8.6 8.53 8.55 39,675
03/28/2014 8.5 8.709 8.5 8.53 13,756
03/27/2014 8.46 8.56 8.42 8.52 14,760
03/26/2014 8.81 8.83 8.41 8.42 35,666
03/25/2014 8.715 8.86 8.58 8.73 12,398
03/24/2014 8.73 8.73 8.5834 8.63 24,968
03/21/2014 8.715 8.76 8.51 8.74 81,569
03/20/2014 8.56 8.76 8.56 8.66 105,910
03/19/2014 8.5 8.718 8.44 8.66 71,561
03/18/2014 8.45 8.6 8.45 8.55 19,752
03/17/2014 8.62 8.64 8.33 8.4 24,095
03/14/2014 8.45 8.64 8.42 8.49 12,518
03/13/2014 8.82 8.82 8.22 8.51 33,142
03/12/2014 8.67 8.89 8.6155 8.82 16,191
03/11/2014 8.99 8.99 8.6894 8.74 33,730
03/10/2014 8.391 8.99 8.391 8.99 52,434
03/07/2014 8.44 8.91 8.29 8.84 62,891
03/06/2014 8.23 8.47 8.23 8.47 24,926
03/05/2014 8.19 8.23 8.1501 8.21 21,031
03/04/2014 8.15 8.25 8.13 8.25 42,723
03/03/2014 8.1 8.29 8.01 8.09 16,057
02/28/2014 8.29 8.29 8.11 8.15 25,610
02/27/2014 8.1 8.29 8.1 8.29 13,838
02/26/2014 8.22 8.28 8.1 8.15 5,901
02/25/2014 8.16 8.2899 8.16 8.24 7,512
02/24/2014 8.24 8.35 8.16 8.26 20,706
02/21/2014 8.32 8.32 8.14 8.19 20,033
02/20/2014 8.1301 8.32 8.1301 8.29 16,967
02/19/2014 8.16 8.25 7.99 8.07 40,194
02/18/2014 7.93 8.22 7.93 8.2 16,178
02/14/2014 7.94 8.05 7.87 7.96 52,963
02/13/2014 7.81 7.94 7.81 7.93 10,283
02/12/2014 7.75 7.91 7.71 7.84 14,529
02/11/2014 7.79 7.87 7.74 7.77 11,078
02/10/2014 7.72 7.84 7.67 7.77 28,038
02/07/2014 7.65 7.8 7.65 7.77 25,849
02/06/2014 7.62 7.75 7.49 7.67 32,881
02/05/2014 7.85 7.85 7.51 7.63 17,844
02/04/2014 7.86 7.92 7.66 7.89 33,766
02/03/2014 7.67 7.85 7.47 7.84 52,921
01/31/2014 7.69 7.84 7.5 7.66 36,209
01/30/2014 7.7498 7.88 7.6802 7.78 27,166
01/29/2014 7.8 8.125 7.48 7.76 49,310
01/28/2014 7.88 8.09 7.77 7.88 41,220
01/27/2014 7.99 7.99 7.76 7.9 26,956
01/24/2014 8.08 8.08 7.9204 7.94 28,472
01/23/2014 8.24 8.25 8.11 8.13 21,530
01/22/2014 8.21 8.25 8.1501 8.24 45,843
01/21/2014 8.18 8.22 8.08 8.19 19,396
01/17/2014 8.17 8.2 8.08 8.15 21,792
01/16/2014 7.98 8.1699 7.98 8.15 10,958
01/15/2014 7.93 8.02 7.87 8.01 30,549
01/14/2014 7.91 8.01 7.9 7.91 32,909
01/13/2014 8.12 8.12 7.9 7.91 23,005
01/10/2014 8.28 8.28 8.07 8.11 38,938
01/09/2014 7.85 8.3499 7.85 8.15 89,836
01/08/2014 7.88 8 7.751 7.8 30,712
01/07/2014 8.05 8.19 7.7703 7.95 62,877
01/06/2014 8.33 8.33 8.01 8.03 19,195
01/03/2014 8.27 8.34 8.22 8.28 36,091
01/02/2014 8.1 8.3 8.05 8.28 54,854
12/31/2013 8.12 8.17 8.05 8.06 20,128
12/30/2013 8.23 8.23 8 8.06 47,948
12/27/2013 8.14 8.2 8.028 8.19 25,844
12/26/2013 8.27 8.3 8.06 8.13 16,563
12/24/2013 8.39 8.39 8.235 8.26 11,019
12/23/2013 8.2 8.365 8.12 8.33 93,722
12/20/2013 7.58 8.5547 7.48 8.55 465,505
12/19/2013 7.41 7.65 7.41 7.61 43,316
12/18/2013 7.57 7.59 7.44 7.59 55,368
12/17/2013 7.67 7.7 7.55 7.6 23,146
12/16/2013 7.65 7.67 7.59 7.63 34,767
12/13/2013 7.48 7.66 7.48 7.65 48,784
12/12/2013 7.66 7.67 7.45 7.49 101,266
12/11/2013 7.71 7.79 7.68 7.69 76,601
12/10/2013 7.87 7.94 7.7 7.73 101,068
12/09/2013 8.18 8.2346 7.9 7.92 120,589
12/06/2013 8.13 8.18 8.061 8.09 108,713
12/05/2013 8.12 8.179 8.08 8.13 33,164
12/04/2013 8.14 8.25 8.01 8.13 72,292
12/03/2013 7.97 8.19 7.93 8.14 25,926
12/02/2013 7.83 8.11 7.71 7.93 117,975
11/29/2013 7.71 7.97 7.6 7.91 65,235
11/27/2013 7.72 7.72 7.55 7.59 39,840
11/26/2013 7.46 7.62 7.35 7.59 100,101
11/25/2013 7.39 7.5399 7.35 7.42 47,524
11/22/2013 7.18 7.39 7.11 7.37 38,316
11/21/2013 7 7.19 6.94 7.15 88,485
11/20/2013 6.82 7.03 6.82 6.98 42,136
11/19/2013 6.93 7.08 6.73 6.75 173,419
11/18/2013 6.76 6.79 6.58 6.58 36,881
11/15/2013 6.68 6.8199 6.64 6.76 42,859
11/14/2013 6.83 6.83 6.67 6.69 23,523
11/13/2013 6.74 6.86 6.66 6.82 44,920
11/12/2013 6.71 6.82 6.66 6.78 45,903
11/11/2013 6.71 6.8 6.7 6.71 33,122
11/08/2013 6.75 6.86 6.72 6.75 31,539
11/07/2013 6.93 6.9799 6.7 6.78 76,765
11/06/2013 7.1 7.17 6.92 6.96 58,754
11/05/2013 7.28 7.34 6.99 7.02 76,408
11/04/2013 7.48 7.49 7.24 7.27 63,424
11/01/2013 7.67 7.7 7.41 7.48 60,930
10/31/2013 7.64 8.01 7.6183 7.7 76,638
10/30/2013 7.57 7.71 7.51 7.63 29,724
10/29/2013 7.7 7.7 7.52 7.53 19,690
10/28/2013 7.71 7.77 7.68 7.71 31,913
10/25/2013 7.74 7.82 7.6 7.74 40,122
10/24/2013 7.76 7.84 7.68 7.69 28,534
10/23/2013 7.589 7.87 7.54 7.77 231,409
10/22/2013 7.4 7.58 7.4 7.53 44,960
10/21/2013 7.42 7.7 7.3 7.36 96,455
10/18/2013 7.41 7.5 7.3 7.37 82,028
10/17/2013 7.25 7.4401 7.1 7.34 76,305
10/16/2013 7.18 7.3876 7.11 7.22 95,734
10/15/2013 7.04 7.2998 7 7.12 87,729
10/14/2013 6.98 7.1398 6.91 7.04 201,496
10/11/2013 6.9 7.01 6.9 6.98 81,726
10/10/2013 6.95 7.14 6.9 6.92 129,135
10/09/2013 6.95 7.02 6.89 6.9 61,853
10/08/2013 6.86 7.01 6.8 7 201,388
10/07/2013 6.92 7.08 6.86 6.89 76,710
10/04/2013 6.97 7.1 6.95 6.99 70,572
10/03/2013 7.05 7.11 6.99 7.01 86,144
10/02/2013 7.14 7.1427 7.01 7.11 42,641
10/01/2013 7.26 7.26 7.11 7.14 56,502
09/30/2013 7.3 7.37 7.24 7.3 89,782
09/27/2013 7.22 7.35 7.22 7.33 28,220
09/26/2013 7.06 7.35 7.01 7.26 74,263
09/25/2013 6.95 7.09 6.91 7.03 51,466
09/24/2013 6.88 7.02 6.84 6.93 62,912
09/23/2013 6.77 6.91 6.75 6.84 49,491
09/20/2013 6.87 6.925 6.8 6.82 137,830
09/19/2013 7.06 7.14 6.85 6.92 56,663
09/18/2013 7.05 7.16 6.97 7.07 45,995
09/17/2013 7.14 7.14 7 7.05 37,368
09/16/2013 7.17 7.17 7 7.04 33,679
09/13/2013 7.19 7.19 7.07 7.09 18,721
09/12/2013 7.15 7.2 7.08 7.15 8,351
09/11/2013 7.1 7.23 7.1 7.14 21,834
09/10/2013 7.08 7.09 6.9 7.09 57,698
09/09/2013 7.24 7.315 7 7.06 77,765
09/06/2013 7.26 7.32 7.2 7.24 11,833
09/05/2013 7.35 7.4699 7.21 7.25 71,001
09/04/2013 7.38 7.3998 7.27 7.36 35,391
09/03/2013 7.34 7.57 7.34 7.4 41,133
08/30/2013 7.39 7.55 7.27 7.34 57,799
08/29/2013 7.46 7.54 7.35 7.4 18,464
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?