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
2018-10-19 6.15 6.15 6.07 6.09 2,057
2018-10-18 6.46 6.46 6.12 6.26 505
2018-10-17 6.22 6.36 6.22 6.35 1,508
2018-10-16 6.23 6.40 6.10 6.38 2,953
2018-10-15 6.41 6.41 6.14 6.25 1,720
2018-10-12 6.33 6.33 6.09 6.14 2,893
2018-10-11 6.31 6.39 6.21 6.29 2,346
2018-10-10 6.30 6.31 6.19 6.25 2,976
2018-10-09 6.22 6.33 6.21 6.27 957
2018-10-08 6.06 6.31 6.06 6.27 2,056
2018-10-05 6.34 6.34 6.18 6.20 978
2018-10-04 6.38 6.44 6.27 6.27 753
2018-10-03 6.42 6.43 6.24 6.30 2,934
2018-10-02 6.25 6.36 6.25 6.32 934
2018-10-01 6.25 6.35 6.22 6.25 2,735
2018-09-28 6.19 6.31 6.19 6.22 2,492
2018-09-27 5.79 6.14 5.79 6.12 2,547
2018-09-26 5.89 5.95 5.82 5.82 1,483
2018-09-25 6.09 6.15 6.04 6.04 1,401
2018-09-24 6.00 6.11 5.99 6.06 685
2018-09-21 5.89 6.02 5.89 5.94 956
2018-09-20 5.89 5.94 5.89 5.90 741
2018-09-19 6.035 6.035 5.78 5.80 3,491
2018-09-18 6.06 6.14 5.94 5.94 2,266
2018-09-17 5.89 6.12 5.84 6.06 3,060
2018-09-14 5.87 5.94 5.795 5.89 1,364
2018-09-13 5.97 5.97 5.89 5.97 100
2018-09-12 5.99 5.99 5.90 5.93 1,363
2018-09-11 5.80 5.93 5.79 5.88 1,584
2018-09-10 5.85 5.90 5.79 5.79 8,218

» 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.