HALLADOR ENERGY COMPANY Historical Stock Price

Below is the stock price history for Hallador Energy Company HNRG. Data is recorded each day for the historical open, high, low, close and volume. The Hallador Energy Company stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hallador Energy Company Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 7.37 7.38 7.16 7.27 1,367
2018-01-12 6.80 7.01 6.76 7.01 1,312
2018-01-11 6.75 6.78 6.75 6.78 354
2018-01-10 6.76 6.76 6.68 6.71 575
2018-01-09 6.82 6.85 6.78 6.84 930
2018-01-08 6.94 6.98 6.78 6.83 1,527
2018-01-05 6.60 7.01 6.58 7.01 4,587
2018-01-04 6.39 6.67 6.35 6.62 1,011
2018-01-03 6.33 6.37 6.33 6.33 1,599
2018-01-02 6.27 6.33 6.23 6.29 1,380
2017-12-29 6.27 6.29 6.07 6.09 3,614
2017-12-28 6.20 6.45 6.20 6.32 1,784
2017-12-27 6.20 6.46 6.20 6.35 2,726
2017-12-26 6.26 6.305 6.24 6.24 1,139
2017-12-22 6.24 6.38 6.23 6.23 1,005
2017-12-21 6.25 6.29 6.13 6.24 1,629
2017-12-20 6.38 6.45 6.20 6.27 5,553
2017-12-19 6.11 6.39 6.11 6.27 2,813
2017-12-18 5.99 6.25 5.96 6.06 3,060
2017-12-15 5.89 5.99 5.89 5.93 2,379
2017-12-14 5.88 5.97 5.74 5.77 2,794
2017-12-13 6.00 6.03 5.78 5.81 2,494
2017-12-12 5.95 5.99 5.92 5.95 2,877
2017-12-11 5.62 5.89 5.62 5.89 2,281
2017-12-08 5.73 5.90 5.73 5.83 1,501
2017-12-07 5.77 5.845 5.72 5.72 1,586
2017-12-06 5.69 5.70 5.65 5.70 738
2017-12-05 5.76 5.84 5.68 5.70 4,912
2017-12-04 6.28 6.35 5.76 5.76 2,669
2017-12-01 6.27 6.27 6.07 6.19 1,707

» More Hallador Energy Company Stock Price History

To see other companies like Hallador Energy Company (HNRG), view our stock market today for news, and other data.