Historical Stock Price
ETFs Holding HNRG »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/15/2019 $4.30 $4.37 $4.22 $4.32 106.90K
08/16/2019 $4.36 $4.50 $4.36 $4.50 127.80K
08/19/2019 $4.50 $4.55 $4.46 $4.48 44.90K
08/20/2019 $4.43 $4.47 $4.34 $4.45 98.10K
08/21/2019 $4.45 $4.46 $4.35 $4.38 79.80K
Hallador Energy is engaged in the production of steam coal from mines located in western Indiana. Co. also owns a 50% interest in Sunrise Energy, LLC, a private gas exploration company with operations in Indiana. Additionally, Co. owns 100% of Hourglass Sands, LLC, a frac sand mining company in the State of Colorado.
HNRG historical stock prices picture
Hallador Energy (HNRG) has the following price history information. Looking back at HNRG historical stock prices for the last five trading days, on August 15, 2019, HNRG opened at $4.30, traded as high as $4.37 and as low as $4.22, and closed at $4.32. Trading volume was a total of 106.90K shares. On August 16, 2019, HNRG opened at $4.36, traded as high as $4.50 and as low as $4.36, and closed at $4.50. Trading volume was a total of 127.80K shares. On August 19, 2019, HNRG opened at $4.50, traded as high as $4.55 and as low as $4.46, and closed at $4.48. Trading volume was a total of 44.90K shares. On August 20, 2019, HNRG opened at $4.43, traded as high as $4.47 and as low as $4.34, and closed at $4.45. Trading volume was a total of 98.10K shares. On August 21, 2019, HNRG opened at $4.45, traded as high as $4.46 and as low as $4.35, and closed at $4.38. Trading volume was a total of 79.80K shares.

HNRG Historical Stock Prices By Date:

HNRG historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Hallador Energy shares, starting with a $10,000 purchase of HNRG, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $5.10
End price/share: $4.38
Starting shares: 1,960.78
Ending shares: 2,578.10
Dividends reinvested/share: $2.06
Total return: 12.92%
Average Annual Total Return: 1.22%
Starting investment: $10,000.00
Ending investment: $11,288.83
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/24/2009
End date: 08/21/2019
Start price/share: $5.10
End price/share: $4.38
Dividends collected/share: $2.06
Total return: 26.27%
Average Annual Total Return: 2.36%
Starting investment: $10,000.00
Ending investment: $12,626.27
Years: 10.00
Date Close
08/15/2019$4.32
08/16/2019$4.50
08/19/2019$4.48
08/20/2019$4.45
08/21/2019$4.38
HNRG is categorized under the Materials sector; below are some other companies in the same sector:

HSR Historical Stock Prices
HTC Historical Stock Prices
HUD Historical Stock Prices
HUN Historical Stock Prices
HW Historical Stock Prices
HWD Historical Stock Prices
HWKN Historical Stock Prices
HXL Historical Stock Prices
IAG Historical Stock Prices
IBC Historical Stock Prices

Also explore: HNRG shares outstanding history

HNRG Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.