HNRG

Historical Stock Prices

$9.63
*  
0.32
3.22%
Get HNRG Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
05/22/2015 9.99 10.04 9.48 9.63 79,972
05/21/2015 10.12 10.155 9.93 9.95 41,662
05/20/2015 10.02 10.12 9.82 10.09 40,138
05/19/2015 10.18 10.21 10.032 10.1 55,221
05/18/2015 9.9 10.26 9.76 10.16 98,293
05/15/2015 10.06 10.06 9.9 9.91 34,195
05/14/2015 10.04 10.2 9.965 10.11 94,182
05/13/2015 10.34 10.34 9.9001 10.04 139,544
05/12/2015 10.22 10.53 9.96 10.4 134,264
05/11/2015 10.97 11.06 10.2701 10.37 122,633
05/08/2015 11.5 11.5 11.06 11.17 52,438
05/07/2015 11.36 11.49 10.99 11.38 78,253
05/06/2015 11.06 11.4 11.06 11.33 72,635
05/05/2015 11.63 11.67 11.01 11.12 81,922
05/04/2015 12 12 11.4 11.52 106,944
05/01/2015 11.46 11.6 11.35 11.49 48,455
04/30/2015 11.79 11.8 11.3 11.49 60,125
04/29/2015 11.62 11.86 11.62 11.79 56,659
04/28/2015 11.72 11.85 11.64 11.69 49,293
04/27/2015 11.8 12 11.7 11.72 86,290
04/24/2015 12 12.09 11.71 11.89 44,441
04/23/2015 12.02 12.2 12.01 12.1 37,718
04/22/2015 12.15 12.2 11.94 12.05 33,112
04/21/2015 11.85 12.2 11.8 12.18 63,243
04/20/2015 11.62 11.85 11.61 11.84 33,805
04/17/2015 12 12.11 11.55 11.61 52,447
04/16/2015 12.15 12.15 11.65 11.99 112,461
04/15/2015 12 12.13 11.67 12.1 67,293
04/14/2015 11.95 12.03 11.66 11.97 64,608
04/13/2015 11.7 11.99 11.6 11.93 67,523
04/10/2015 11.55 11.8 11.55 11.73 96,192
04/09/2015 11.95 11.97 11.5 11.55 86,348
04/08/2015 12.15 12.19 11.92 11.95 74,647
04/07/2015 11.91 12.23 11.86 12.15 84,337
04/06/2015 11.8 12.2 11.8 12.05 89,264
04/02/2015 12.05 12.15 11.85 12 39,143
04/01/2015 11.66 12.05 11.5205 12.05 29,720
03/31/2015 11.94 11.94 11.39 11.69 61,030
03/30/2015 12.1 12.1 11.7701 12.08 45,196
03/27/2015 12.13 12.13 11.9 12.09 37,172
03/26/2015 12.01 12.24 12 12.19 74,318
03/25/2015 12.09 12.09 11.83 11.96 46,646
03/24/2015 11.92 12.12 11.9 12.07 46,174
03/23/2015 11.65 12.1 11.44 11.95 65,967
03/20/2015 11.81 11.93 11.28 11.65 152,552
03/19/2015 12.08 12.21 11.47 11.77 86,761
03/18/2015 12.11 12.69 11.37 12.23 321,450
03/17/2015 12.74 12.74 12.39 12.49 52,741
03/16/2015 12.64 12.94 12.61 12.75 84,890
03/13/2015 12.44 12.65 12.28 12.62 90,322
03/12/2015 12.33 12.49 12.23 12.4 118,192
03/11/2015 12.29 12.7 12.14 12.24 241,909
03/10/2015 12.3 12.35 11.52 12.22 220,343
03/09/2015 12.75 12.85 12.28 12.3 271,362
03/06/2015 12.63 12.71 12.52 12.6 29,333
03/05/2015 12.6 12.75 12.6 12.7 30,263
03/04/2015 12.66 12.7 12.3 12.67 48,403
03/03/2015 12.6 12.75 12.33 12.63 61,298
03/02/2015 12.44 12.73 12.36 12.61 47,436
02/27/2015 12.13 12.64 12.09 12.54 85,814
02/26/2015 11.78 12.15 11.71 12.13 103,698
02/25/2015 11.58 11.84 11.53 11.81 108,690
02/24/2015 11.52 11.67 11.506 11.62 112,226
02/23/2015 11.46 11.5 11.2 11.48 48,054
02/20/2015 11.41 11.47 11.21 11.44 59,845
02/19/2015 11.29 11.49 11.29 11.4 72,635
02/18/2015 11.36 11.45 11.36 11.39 128,713
02/17/2015 11.4 11.43 11.31 11.38 51,681
02/13/2015 11.15 11.42 11.1 11.37 147,673
02/12/2015 11.33 11.33 11.1 11.12 29,650
02/11/2015 11.26 11.3 11.08 11.22 38,463
02/10/2015 11.32 11.33 11.01 11.28 40,578
02/09/2015 11.12 11.27 11.11 11.21 206,248
02/06/2015 11.37 11.37 11.11 11.13 16,957
02/05/2015 11.36 11.38 11.17 11.32 52,000
02/04/2015 11.28 11.41 11.26 11.33 74,208
02/03/2015 11.43 11.48 11.3 11.35 155,108
02/02/2015 11.37 11.43 11.19 11.41 120,421
01/30/2015 11.31 11.47 11.15 11.34 56,906
01/29/2015 11.35 11.49 11.16 11.45 58,071
01/28/2015 11.31 11.42 10.95 11.38 63,445
01/27/2015 11.47 11.5 11.2 11.31 63,237
01/26/2015 11.27 11.5 11.09 11.47 54,043
01/23/2015 11.09 11.49 11.008 11.27 81,157
01/22/2015 11.05 11.145 10.94 11.09 66,302
01/21/2015 10.97 11.4 10.96 11.02 71,860
01/20/2015 11.14 11.14 10.915 10.97 70,018
01/16/2015 10.96 11.06 10.95 11.06 106,350
01/15/2015 11 11.295 10.805 10.95 78,757
01/14/2015 11 11.1299 10.88 10.98 68,876
01/13/2015 11 11.205 10.88 11.03 79,297
01/12/2015 11.27 11.27 10.895 11 171,000
01/09/2015 11.04 11.14 10.9225 11.05 104,393
01/08/2015 10.71 11.16 10.65 10.99 189,648
01/07/2015 10.6 10.71 10.25 10.37 10,127
01/06/2015 10.48 10.86 10.48 10.56 17,857
01/05/2015 11.05 11.12 10.83 10.94 35,366
01/02/2015 11.06 11.19 10.88 11.09 13,824
12/31/2014 11.1 11.1535 10.915 11.01 14,000
12/30/2014 11.35 11.35 11.04 11.07 13,441
12/29/2014 11.45 11.46 11.3318 11.45 9,486
12/26/2014 11.39 11.54 11.25 11.4 10,282
12/24/2014 11.26 11.7 11.18 11.39 14,649
12/23/2014 11.56 11.56 11.02 11.31 19,984
12/22/2014 11.62 11.94 11.37 11.41 22,292
12/19/2014 11.13 11.788 11.13 11.78 34,839
12/18/2014 11.05 11.18 10.85 11.17 15,009
12/17/2014 10.24 11.05 10.24 11.04 19,310
12/16/2014 10.08 10.43 10.08 10.27 13,343
12/15/2014 10.37 10.42 10.1341 10.18 22,571
12/12/2014 10.5 10.7 10.35 10.36 28,429
12/11/2014 10.65 10.79 10.54 10.63 102,148
12/10/2014 10.88 10.89 10.63 10.7 25,854
12/09/2014 10.5 11 10.5 10.95 17,368
12/08/2014 10.85 10.86 10.5 10.51 31,658
12/05/2014 10.87 11.13 10.87 10.89 15,632
12/04/2014 11.18 11.18 10.85 10.85 14,470
12/03/2014 10.91 11.35 10.91 11.15 17,582
12/02/2014 10.85 11.38 10.85 10.94 17,590
12/01/2014 10.96 12.05 10.75 10.81 20,296
11/28/2014 11.6 11.94 10.89 10.9 15,871
11/26/2014 11.59 11.79 11.45 11.69 8,576
11/25/2014 11.88 11.88 11.57 11.57 8,228
11/24/2014 11.74 12.01 11.72 11.79 9,144
11/21/2014 12.17 12.17 11.6 11.71 38,776
11/20/2014 11.91 12.055 11.9 11.94 22,753
11/19/2014 11.9 12.15 11.8 11.97 33,336
11/18/2014 11.91 11.97 11.77 11.93 13,691
11/17/2014 12 12.06 11.86 11.94 63,955
11/14/2014 11.67 12.09 11.49 11.99 33,409
11/13/2014 12 12 11.61 11.63 13,755
11/12/2014 11.24 11.96 11.24 11.87 20,649
11/11/2014 12.23 12.23 11.16 11.2 32,984
11/10/2014 11.88 12.09 11.04 11.3 63,937
11/07/2014 11.88 12.05 11.65 11.88 57,281
11/06/2014 11.89 11.9199 11.57 11.89 32,381
11/05/2014 11.9 11.9 11.76 11.79 42,528
11/04/2014 11.92 11.99 11.77 11.85 14,242
11/03/2014 12.05 12.06 11.83 11.97 73,175
10/31/2014 11.57 12.1 11.38 12 48,814
10/30/2014 10.93 11.56 10.92 11.49 24,415
10/29/2014 10.91 11.22 10.72 11.01 28,842
10/28/2014 10.41 10.99 9.97 10.95 21,839
10/27/2014 10.52 10.61 9.04 10.4 10,824
10/24/2014 10.61 11.99 10.53 10.62 15,969
10/23/2014 10.75 10.75 10.53 10.66 15,616
10/22/2014 10.973 11.1 10.55 10.58 19,366
10/21/2014 11.14 11.17 10.98 11.1 9,069
10/20/2014 10.87 10.87 10.7 10.78 18,610
10/17/2014 11.44 11.47 10.76 10.86 32,820
10/16/2014 10.54 11.34 10.28 11.24 64,880
10/15/2014 9.97 10.61 9.26 10.56 42,914
10/14/2014 10.26 10.78 9.63 10.12 235,578
10/13/2014 10.61 10.85 10.14 10.18 52,276
10/10/2014 10.77 10.87 10.49 10.66 41,548
10/09/2014 11.36 11.36 10.8 10.85 43,667
10/08/2014 11.17 11.39 10.96 11.35 33,848
10/07/2014 11.28 11.48 11.1 11.16 21,353
10/06/2014 11.52 11.53 11.31 11.39 35,504
10/03/2014 11.65 11.7599 11.4733 11.54 31,548
10/02/2014 11.57 11.79 11.46 11.55 36,472
10/01/2014 11.71 11.84 11.48 11.55 32,335
09/30/2014 11.9 11.9 11.63 11.84 52,042
09/29/2014 11.9 11.97 11.5 11.95 21,149
09/26/2014 11.94 12.1149 11.9 11.93 38,664
09/25/2014 12.34 12.34 11.94 11.96 24,616
09/24/2014 12.29 12.4295 12.2 12.28 27,832
09/23/2014 12.66 12.72 12.45 12.49 29,048
09/22/2014 12.74 13.037 12.53 12.66 45,509
09/19/2014 12.66 12.88 12.51 12.88 85,315
09/18/2014 12.77 12.79 11.9 12.67 39,116
09/17/2014 12.68 12.85 12.545 12.75 43,357
09/16/2014 12.6 12.89 12.366 12.81 24,396
09/15/2014 12.63 12.67 12.52 12.59 51,228
09/12/2014 12.6 12.85 12.6 12.69 34,806
09/11/2014 12.66 12.87 12.22 12.76 24,753
09/10/2014 12.71 12.8 12.54 12.72 82,023
09/09/2014 12.59 12.86 12.48 12.64 37,492
09/08/2014 13.16 13.16 12.56 12.67 172,757
09/05/2014 13.18 13.22 12.95 13.17 70,494
09/04/2014 13.316 13.5 13.1201 13.25 57,437
09/03/2014 13.68 13.68 13.11 13.28 32,333
09/02/2014 13.67 13.87 13.492 13.56 86,182
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
*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?