HNRG - Hallador Energy Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20186.906.906.686.686.6810,048
Apr 25, 20186.836.946.736.856.8519,700
Apr 24, 20187.027.066.736.856.8538,000
Apr 23, 20186.947.096.506.986.9826,500
Apr 20, 20186.987.256.876.896.8965,400
Apr 19, 20186.777.046.777.017.0127,200
Apr 18, 20186.827.026.696.756.7539,700
Apr 17, 20186.577.006.476.976.9739,100
Apr 16, 20186.816.816.436.546.5483,500
Apr 13, 20186.866.866.646.766.7631,400
Apr 12, 20186.997.006.746.806.8021,900
Apr 11, 20186.797.046.796.976.9772,400
Apr 10, 20186.576.856.576.806.8042,900
Apr 09, 20186.596.736.476.506.5046,800
Apr 06, 20186.766.826.476.616.6139,900
Apr 05, 20186.956.986.776.816.8150,900
Apr 04, 20186.816.996.766.856.8528,800
Apr 03, 20186.947.006.736.926.9257,000
Apr 02, 20186.867.046.806.856.8571,900
Mar 29, 20186.847.016.846.876.8792,300
Mar 28, 20186.806.876.706.846.8443,200
Mar 27, 20187.017.046.776.806.8053,800
Mar 26, 20186.727.006.727.007.0079,500
Mar 23, 20186.656.736.566.606.6070,000
Mar 22, 20186.756.906.636.636.6350,400
Mar 21, 20186.726.936.726.846.8494,100
Mar 20, 20186.636.786.576.716.7183,500
Mar 19, 20186.606.656.426.606.60116,600
Mar 16, 20186.506.726.426.616.61169,500
Mar 15, 20186.056.756.056.416.4183,200
Mar 14, 20186.376.616.056.106.10122,600
Mar 13, 20186.716.786.206.336.33177,200
Mar 12, 20186.556.796.536.716.7150,100
Mar 09, 20186.376.596.376.536.5363,700
Mar 08, 20186.696.696.386.446.4440,900
Mar 07, 20186.416.676.416.656.6543,800
Mar 06, 20186.396.566.386.486.4861,400
Mar 05, 20186.226.456.226.356.3525,200
Mar 02, 20186.346.506.166.256.2591,200
Mar 01, 20186.596.606.246.376.3736,900
Feb 28, 20186.486.626.366.606.6089,200
Feb 27, 20186.436.506.226.466.4635,700
Feb 26, 20186.366.486.196.426.4262,100
Feb 23, 20186.026.336.016.336.3359,500
Feb 22, 20186.176.175.945.965.9634,600
Feb 21, 20186.056.196.056.146.1436,300
Feb 20, 20186.176.306.016.066.0662,800
Feb 16, 20186.306.356.046.176.1737,100
Feb 15, 20186.256.436.196.306.3049,700
Feb 14, 20186.206.256.066.246.2461,400
Feb 13, 20186.196.256.126.216.2156,300
Feb 12, 20186.376.506.156.246.24222,300
Feb 09, 20186.396.396.206.306.3057,900
Feb 08, 20186.616.636.216.336.3391,600
Feb 07, 20186.576.736.546.606.6079,200
Feb 06, 20186.506.906.376.606.60152,600
Feb 05, 20186.746.876.616.636.6364,600
Feb 02, 20187.087.086.666.776.7748,200
Feb 01, 20186.947.316.787.167.1643,800
Jan 31, 20187.137.136.786.986.9856,300
Jan 30, 20187.097.186.967.137.1380,300
Jan 30, 20180.04 Dividend
Jan 29, 20187.207.317.127.157.1136,200
Jan 26, 20187.357.356.837.207.1661,500
Jan 25, 20187.147.357.077.317.2746,500
Jan 24, 20187.287.287.057.117.0726,400
Jan 23, 20187.137.307.007.267.2259,700
Jan 22, 20187.147.246.997.147.1051,800
Jan 19, 20186.707.186.547.147.1095,500
Jan 18, 20187.037.226.696.706.6666,200
Jan 17, 20187.247.246.957.047.0076,600
Jan 16, 20187.157.407.107.217.17119,200
Jan 12, 20186.787.046.757.006.9653,300
Jan 11, 20186.696.866.696.736.6978,000
Jan 10, 20186.826.856.656.756.7123,000
Jan 09, 20186.866.866.776.836.7934,900
Jan 08, 20187.047.096.756.816.7789,800
Jan 05, 20186.537.176.497.047.00149,200
Jan 04, 20186.366.676.346.576.53165,400
Jan 03, 20186.306.376.296.336.2973,800
Jan 02, 20186.086.346.086.296.2556,200
Dec 29, 20176.326.356.056.096.0681,700
Dec 28, 20176.326.476.206.356.3146,400
Dec 27, 20176.226.476.106.346.3066,800
Dec 26, 20176.276.336.226.226.1919,900
Dec 22, 20176.306.376.176.256.2228,700
Dec 21, 20176.296.326.116.306.2641,800
Dec 20, 20176.366.486.206.256.2250,500
Dec 19, 20176.166.396.016.316.2760,300
Dec 18, 20175.926.255.926.146.1178,700
Dec 15, 20175.756.005.755.935.90251,000
Dec 14, 20175.836.035.715.745.7196,700
Dec 13, 20175.966.075.755.815.78169,600
Dec 12, 20175.906.005.895.955.9244,100
Dec 11, 20175.815.915.585.875.8447,500
Dec 08, 20175.795.915.705.825.7930,700
Dec 07, 20175.705.865.685.745.7179,900
Dec 06, 20175.735.765.605.725.6962,400
Dec 05, 20175.735.875.595.735.70110,900
Dec 04, 20176.226.395.685.715.68108,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...