Quantcast
HNRG

Hallador Energy Company Common Stock Historical Stock Prices

$5.43
*  
0.11
1.99%
Get HNRG Alerts
*Delayed - data as of Jun. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2019 TO 24-JUN-2019

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.
16:00 5.55 5.55 5.36 5.43 86,577
06/24/2019 5.55 5.55 5.36 5.43 86,577
06/21/2019 5.55 5.64 5.51 5.54 43,666
06/20/2019 5.69 5.75 5.54 5.58 45,500
06/19/2019 5.66 5.69 5.62 5.65 26,352
06/18/2019 5.57 5.71 5.5103 5.69 33,204
06/17/2019 5.51 5.57 5.48 5.53 34,805
06/14/2019 5.62 5.64 5.45 5.55 37,112
06/13/2019 5.65 5.69 5.595 5.62 41,095
06/12/2019 5.6 5.65 5.47 5.61 39,759
06/11/2019 5.61 5.65 5.46 5.64 51,030
06/10/2019 5.68 5.71 5.52 5.57 40,924
06/07/2019 5.66 5.71 5.56 5.66 53,112
06/06/2019 5.47 5.73 5.45 5.7 77,350
06/05/2019 5.65 5.65 5.41 5.51 93,010
06/04/2019 5.56 5.71 5.49 5.7 39,407
06/03/2019 5.7 5.73 5.45 5.5 55,862
05/31/2019 5.62 5.78 5.62 5.66 46,989
05/30/2019 5.71 5.75 5.57 5.7 78,189
05/29/2019 5.8 5.84 5.6 5.69 65,630
05/28/2019 5.85 5.9 5.82 5.87 55,193
05/24/2019 5.8 5.81 5.72 5.79 52,892
05/23/2019 5.8 5.8 5.57 5.74 82,961
05/22/2019 5.8 5.85 5.77 5.85 41,687
05/21/2019 5.75 5.88 5.71 5.81 193,261
05/20/2019 5.55 5.78 5.525 5.71 100,317
05/17/2019 5.5 5.73 5.5 5.56 117,842
05/16/2019 5.42 5.63 5.42 5.57 122,472
05/15/2019 5.81 5.89 5.38 5.39 207,833
05/14/2019 5.82 5.92 5.76 5.9 140,584
05/13/2019 5.76 5.9972 5.73 5.81 313,056
05/10/2019 5.59 5.77 5.58 5.7 150,844
05/09/2019 5.6 5.66 5.5101 5.58 96,333
05/08/2019 5.35 5.485 5.35 5.46 111,317
05/07/2019 5.12 5.5066 5.12 5.28 282,115
05/06/2019 5.03 5.07 4.89 5.05 32,382
05/03/2019 4.96 5.1 4.951 5.07 26,105
05/02/2019 5.03 5.12 4.8 4.93 57,461
05/01/2019 5.16 5.16 4.99 5.04 65,034
04/30/2019 5.12 5.2 5.03 5.16 73,986
04/29/2019 4.94 5.17 4.94 5.1 126,460
04/26/2019 5.05 5.11 5.01 5.04 42,777
04/25/2019 5.1 5.18 4.97 5.07 48,615
04/24/2019 5.09 5.11 5.04 5.04 19,785
04/23/2019 4.97 5.17 4.97 5.08 36,710
04/22/2019 4.99 5 4.885 4.97 68,955
04/18/2019 5.01 5.09 4.93 4.99 38,874
04/17/2019 5.04 5.13 5 5.01 29,926
04/16/2019 5.07 5.15 5 5.06 34,038
04/15/2019 5.12 5.13 4.95 5.06 31,403
04/12/2019 4.94 5.12 4.94 5.12 43,636
04/11/2019 4.98 5.04 4.83 4.88 115,952
04/10/2019 4.96 5.04 4.95 4.98 36,226
04/09/2019 5.06 5.14 4.96 4.96 60,741
04/08/2019 5.06 5.22 4.94 5.07 97,396
04/05/2019 5.01 5.16 5.01 5.08 50,685
04/04/2019 5.03 5.18 4.9 5 83,908
04/03/2019 5.15 5.2162 5 5.03 65,237
04/02/2019 5.18 5.29 5.04 5.12 77,122
04/01/2019 5.26 5.35 5.13 5.23 75,439
03/29/2019 5.28 5.34 5.12 5.26 71,710
03/28/2019 5.27 5.35 5.14 5.25 23,892
03/27/2019 5.22 5.38 5.11 5.25 59,901
03/26/2019 5.21 5.37 5.1 5.24 84,434
03/25/2019 5 5.33 5 5.2 63,942
*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?



Smart Portfolio