Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
17.77
-0.50 (-2.71%)
Aug 13, 2025, 4:00 PM - Market closed
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.30 | 18.34 | 17.01 | 17.77 | 17.77 | -2.71% | 1,059,931 |
| Aug 12, 2025 | 22.01 | 22.01 | 17.43 | 18.26 | 18.26 | -6.93% | 2,055,459 |
| Aug 11, 2025 | 21.49 | 21.51 | 19.27 | 19.62 | 19.62 | -7.54% | 1,680,471 |
| Aug 8, 2025 | 20.69 | 21.38 | 20.04 | 21.22 | 21.22 | 6.26% | 1,823,311 |
| Aug 7, 2025 | 18.70 | 20.01 | 18.46 | 19.97 | 19.97 | 6.79% | 1,088,143 |
| Aug 6, 2025 | 18.70 | 18.88 | 18.42 | 18.70 | 18.70 | 0.16% | 371,956 |
| Aug 5, 2025 | 18.06 | 18.77 | 17.93 | 18.67 | 18.67 | 3.55% | 462,043 |
| Aug 4, 2025 | 16.96 | 18.06 | 16.82 | 18.03 | 18.03 | 6.50% | 764,757 |
| Aug 1, 2025 | 17.37 | 17.37 | 16.32 | 16.93 | 16.93 | -4.02% | 1,137,872 |
| Jul 31, 2025 | 16.65 | 17.80 | 16.59 | 17.64 | 17.64 | 5.57% | 702,917 |
| Jul 30, 2025 | 16.62 | 17.03 | 16.47 | 16.71 | 16.71 | 0.24% | 467,921 |
| Jul 29, 2025 | 17.00 | 17.03 | 16.56 | 16.67 | 16.67 | -0.89% | 456,874 |
| Jul 28, 2025 | 16.23 | 16.93 | 15.70 | 16.82 | 16.82 | 3.89% | 526,379 |
| Jul 25, 2025 | 16.63 | 16.71 | 16.08 | 16.19 | 16.19 | -3.11% | 384,034 |
| Jul 24, 2025 | 16.84 | 17.00 | 16.31 | 16.71 | 16.71 | -0.71% | 600,163 |
| Jul 23, 2025 | 15.94 | 17.12 | 15.86 | 16.83 | 16.83 | 6.25% | 991,174 |
| Jul 22, 2025 | 15.75 | 16.11 | 15.49 | 15.84 | 15.84 | 1.28% | 873,438 |
| Jul 21, 2025 | 15.97 | 16.20 | 15.59 | 15.64 | 15.64 | -0.95% | 351,561 |
| Jul 18, 2025 | 15.61 | 16.67 | 15.30 | 15.79 | 15.79 | 2.73% | 597,380 |
| Jul 17, 2025 | 15.00 | 15.55 | 14.88 | 15.37 | 15.37 | 2.33% | 971,308 |
| Jul 16, 2025 | 15.58 | 15.58 | 14.87 | 15.02 | 15.02 | -2.66% | 409,707 |
| Jul 15, 2025 | 15.56 | 15.64 | 15.03 | 15.43 | 15.43 | -0.19% | 358,356 |
| Jul 14, 2025 | 16.00 | 16.21 | 15.45 | 15.46 | 15.46 | -3.50% | 399,165 |
| Jul 11, 2025 | 15.81 | 16.04 | 15.60 | 16.02 | 16.02 | 1.14% | 318,421 |
| Jul 10, 2025 | 15.80 | 16.12 | 15.58 | 15.84 | 15.84 | -0.31% | 537,272 |
| Jul 9, 2025 | 16.42 | 16.43 | 15.85 | 15.89 | 15.89 | -2.63% | 514,546 |
| Jul 8, 2025 | 16.40 | 16.79 | 15.81 | 16.32 | 16.32 | -0.49% | 907,075 |
| Jul 7, 2025 | 16.08 | 16.70 | 15.81 | 16.40 | 16.40 | 1.23% | 659,400 |
| Jul 3, 2025 | 15.92 | 16.23 | 15.59 | 16.20 | 16.20 | 2.21% | 429,216 |
| Jul 2, 2025 | 15.41 | 15.91 | 15.11 | 15.85 | 15.85 | 3.32% | 556,139 |
| Jul 1, 2025 | 15.83 | 15.86 | 15.24 | 15.34 | 15.34 | -3.10% | 591,948 |
| Jun 30, 2025 | 15.36 | 16.10 | 15.01 | 15.83 | 15.83 | 3.19% | 752,715 |
| Jun 27, 2025 | 15.26 | 15.58 | 15.00 | 15.34 | 15.34 | 1.05% | 1,972,119 |
| Jun 26, 2025 | 14.46 | 15.22 | 14.46 | 15.18 | 15.18 | 3.62% | 626,442 |
| Jun 25, 2025 | 14.79 | 14.83 | 14.42 | 14.65 | 14.65 | -1.41% | 762,393 |
| Jun 24, 2025 | 15.18 | 15.18 | 14.70 | 14.86 | 14.86 | -1.13% | 528,086 |
| Jun 23, 2025 | 15.35 | 15.63 | 14.64 | 15.03 | 15.03 | -1.89% | 628,588 |
| Jun 20, 2025 | 16.36 | 16.40 | 15.30 | 15.32 | 15.32 | -5.95% | 772,763 |
| Jun 18, 2025 | 16.05 | 16.36 | 15.93 | 16.29 | 16.29 | 1.43% | 504,909 |
| Jun 17, 2025 | 16.15 | 16.75 | 15.92 | 16.06 | 16.06 | -0.25% | 718,362 |
| Jun 16, 2025 | 16.18 | 16.45 | 15.99 | 16.10 | 16.10 | -0.49% | 440,670 |
| Jun 13, 2025 | 16.17 | 16.46 | 15.98 | 16.18 | 16.18 | 0.12% | 485,872 |
| Jun 12, 2025 | 16.25 | 16.45 | 15.88 | 16.16 | 16.16 | -0.19% | 590,577 |
| Jun 11, 2025 | 16.08 | 16.59 | 16.00 | 16.19 | 16.19 | 0.68% | 512,330 |
| Jun 10, 2025 | 17.03 | 17.03 | 15.98 | 16.08 | 16.08 | -4.85% | 857,346 |
| Jun 9, 2025 | 17.35 | 17.38 | 16.55 | 16.90 | 16.90 | -2.42% | 795,682 |
| Jun 6, 2025 | 16.90 | 17.46 | 16.78 | 17.32 | 17.32 | 3.03% | 509,219 |
| Jun 5, 2025 | 16.89 | 16.97 | 16.46 | 16.81 | 16.81 | -0.41% | 638,887 |
| Jun 4, 2025 | 16.60 | 16.98 | 15.30 | 16.88 | 16.88 | -1.34% | 1,293,381 |
| Jun 3, 2025 | 17.66 | 17.98 | 16.90 | 17.11 | 17.11 | -2.45% | 687,216 |