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
2017-11-17 5.60 5.82 5.60 5.73 2,934
2017-11-16 5.72 5.87 5.72 5.72 2,699
2017-11-15 5.41 5.78 5.41 5.72 3,221
2017-11-14 5.54 5.54 5.38 5.44 1,850
2017-11-13 5.45 5.60 5.45 5.51 2,359
2017-11-10 5.44 5.44 5.32 5.34 4,869
2017-11-09 5.24 5.34 5.17 5.20 5,841
2017-11-08 5.06 5.06 4.95 4.99 1,927
2017-11-07 5.24 5.29 5.08 5.13 2,898
2017-11-06 5.03 5.03 4.80 4.86 2,666
2017-11-03 5.02 5.02 4.99 5.00 953
2017-11-02 5.17 5.17 5.02 5.07 1,825
2017-11-01 5.35 5.35 5.10 5.15 1,089
2017-10-31 5.21 5.31 5.21 5.23 2,251
2017-10-30 5.21 5.27 5.11 5.17 2,909
2017-10-27 5.05 5.41 5.05 5.38 2,832
2017-10-26 5.15 5.20 5.06 5.06 1,932
2017-10-25 5.35 5.35 5.15 5.15 2,894
2017-10-24 5.32 5.33 5.30 5.33 1,900
2017-10-23 5.40 5.40 5.35 5.35 1,025
2017-10-20 5.57 5.57 5.39 5.40 921
2017-10-19 5.33 5.43 5.33 5.38 1,257
2017-10-18 5.31 5.40 5.29 5.33 2,532
2017-10-17 5.35 5.37 5.29 5.33 3,707
2017-10-16 5.39 5.42 5.36 5.37 1,387
2017-10-13 5.54 5.55 5.33 5.35 2,660
2017-10-12 5.32 5.47 5.31 5.40 3,521
2017-10-11 5.27 5.33 5.23 5.27 2,575
2017-10-10 5.33 5.33 5.17 5.22 5,030
2017-10-09 5.31 5.46 5.22 5.22 3,662

» 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.