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
2018-07-20 6.29 6.60 6.29 6.56 1,751
2018-07-19 6.17 6.22 6.17 6.21 518
2018-07-18 6.22 6.29 6.14 6.28 1,334
2018-07-17 6.365 6.42 6.10 6.10 4,295
2018-07-16 6.31 6.35 6.29 6.30 1,501
2018-07-13 6.10 6.35 6.10 6.34 3,509
2018-07-12 6.39 6.39 6.12 6.15 3,288
2018-07-11 6.55 6.65 6.38 6.44 6,365
2018-07-10 6.59 6.67 6.47 6.65 3,941
2018-07-09 6.46 6.765 6.44 6.64 2,940
2018-07-06 7.02 7.16 6.27 6.31 9,083
2018-07-05 7.53 7.53 7.05 7.05 2,267
2018-07-03 7.25 7.31 7.04 7.04 3,470
2018-07-02 7.19 7.23 7.12 7.19 6,004
2018-06-29 7.27 7.27 7.05 7.17 3,174
2018-06-28 7.22 7.28 7.18 7.23 4,330
2018-06-27 7.33 7.40 7.25 7.31 4,916
2018-06-26 7.45 7.64 7.39 7.39 7,223
2018-06-25 7.36 7.65 7.34 7.65 5,807
2018-06-22 7.29 7.50 7.13 7.50 8,373
2018-06-21 7.69 7.71 7.26 7.28 2,561
2018-06-20 7.70 7.87 7.70 7.82 5,148
2018-06-19 7.66 7.75 7.45 7.72 4,622
2018-06-18 7.63 7.71 7.54 7.67 12,999
2018-06-15 7.43 7.58 7.42 7.58 3,142
2018-06-14 7.61 7.61 7.46 7.53 1,731
2018-06-13 7.57 7.69 7.51 7.63 5,118
2018-06-12 7.44 7.57 7.37 7.53 8,250
2018-06-11 7.555 7.57 7.38 7.47 4,248
2018-06-08 7.88 7.88 7.52 7.52 4,117

» 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.