HNRG - Hallador Energy Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.595.785.595.665.6686,400
Jul 18, 20195.645.745.575.635.6374,600
Jul 17, 20195.815.815.645.685.6849,200
Jul 16, 20195.895.895.705.735.7325,400
Jul 15, 20195.895.905.685.905.9052,900
Jul 12, 20195.805.885.805.845.8431,600
Jul 11, 20195.845.895.705.865.8655,200
Jul 10, 20195.895.905.605.825.8233,500
Jul 09, 20195.845.905.845.875.8781,700
Jul 08, 20195.805.905.735.895.89183,300
Jul 05, 20195.735.785.605.765.7652,900
Jul 03, 20195.695.715.485.715.7136,500
Jul 02, 20195.665.725.545.635.6327,000
Jul 01, 20195.695.785.575.585.5845,900
Jun 28, 20195.535.765.515.635.63454,100
Jun 27, 20195.355.585.355.585.5875,700
Jun 26, 20195.375.615.355.385.3888,100
Jun 25, 20195.375.535.355.355.3558,400
Jun 24, 20195.555.555.365.435.4386,600
Jun 21, 20195.555.645.515.545.5443,700
Jun 20, 20195.695.755.545.585.5845,500
Jun 19, 20195.665.695.625.655.6526,400
Jun 18, 20195.575.715.515.695.6933,200
Jun 17, 20195.515.575.485.535.5334,800
Jun 14, 20195.625.645.455.555.5537,100
Jun 13, 20195.655.695.595.625.6241,100
Jun 12, 20195.605.655.475.615.6139,800
Jun 11, 20195.615.655.465.645.6451,000
Jun 10, 20195.685.715.525.575.5740,900
Jun 07, 20195.665.715.565.665.6653,100
Jun 06, 20195.475.735.455.705.7077,400
Jun 05, 20195.655.655.415.515.5193,000
Jun 04, 20195.565.715.495.705.7039,400
Jun 03, 20195.705.735.455.505.5055,900
May 31, 20195.625.785.625.665.6647,000
May 30, 20195.715.755.575.705.7078,200
May 29, 20195.805.845.605.695.6965,600
May 28, 20195.855.905.825.875.8755,100
May 24, 20195.805.815.725.795.7952,900
May 23, 20195.805.805.575.745.7483,000
May 22, 20195.805.855.775.855.8541,700
May 21, 20195.755.885.715.815.81193,300
May 20, 20195.555.785.535.715.71100,300
May 17, 20195.505.735.505.565.56117,800
May 16, 20195.425.635.425.575.57122,500
May 15, 20195.815.895.385.395.39207,800
May 14, 20195.825.925.765.905.90140,600
May 13, 20195.766.005.735.815.81313,100
May 10, 20195.595.775.585.705.70150,800
May 09, 20195.605.665.515.585.5896,300
May 08, 20195.355.495.355.465.46111,300
May 07, 20195.125.515.125.285.28282,100
May 06, 20195.035.074.895.055.0532,400
May 03, 20194.965.104.955.075.0726,100
May 02, 20195.035.124.804.934.9357,500
May 01, 20195.165.164.995.045.0465,000
Apr 30, 20195.125.205.035.165.1674,000
Apr 29, 20194.945.174.945.105.10126,500
Apr 29, 20190.04 Dividend
Apr 26, 20195.055.115.015.045.0043,300
Apr 25, 20195.105.184.975.075.0348,600
Apr 24, 20195.095.115.045.045.0019,800
Apr 23, 20194.975.174.975.085.0436,700
Apr 22, 20194.995.004.894.974.9369,000
Apr 18, 20195.015.094.934.994.9538,900
Apr 17, 20195.045.135.005.014.9729,900
Apr 16, 20195.075.155.005.065.0234,000
Apr 15, 20195.125.134.955.065.0231,400
Apr 12, 20194.945.124.945.125.0843,600
Apr 11, 20194.985.044.834.884.84116,000
Apr 10, 20194.965.044.954.984.9436,200
Apr 09, 20195.065.144.964.964.9260,700
Apr 08, 20195.065.224.945.075.0397,400
Apr 05, 20195.015.165.015.085.0450,700
Apr 04, 20195.035.184.905.004.9683,900
Apr 03, 20195.155.225.005.034.9965,200
Apr 02, 20195.185.295.045.125.0877,100
Apr 01, 20195.265.355.135.235.19108,900
Mar 29, 20195.285.345.125.265.2271,800
Mar 28, 20195.275.355.145.255.2123,900
Mar 27, 20195.225.385.115.255.2159,800
Mar 26, 20195.215.375.105.245.2084,400
Mar 25, 20195.005.335.005.205.1663,900
Mar 22, 20195.295.344.954.984.9497,200
Mar 21, 20195.335.375.305.345.3040,600
Mar 20, 20195.495.555.355.365.3236,400
Mar 19, 20195.725.805.505.505.46126,500
Mar 18, 20195.905.965.305.905.8592,400
Mar 15, 20195.645.905.625.895.84244,800
Mar 14, 20195.535.685.455.655.6128,300
Mar 13, 20195.645.645.295.525.4864,500
Mar 12, 20195.455.655.455.605.5647,800
Mar 11, 20195.175.465.165.455.4129,500
Mar 08, 20195.125.185.065.165.1232,300
Mar 07, 20195.165.305.135.135.0928,000
Mar 06, 20195.405.405.195.205.1626,500
Mar 05, 20195.255.395.155.365.3230,100
Mar 04, 20195.435.525.255.275.2325,700
Mar 01, 20195.325.425.255.395.3535,600
Feb 28, 20195.405.565.355.375.3320,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...