Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
19.14
+0.02 (0.10%)
At close: Sep 26, 2025, 4:00 PM EDT
19.29
+0.15 (0.78%)
After-hours: Sep 26, 2025, 6:20 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.0019.5318.7619.1419.140.10%654,440
Sep 25, 202518.8820.0518.6319.1219.121.11%864,114
Sep 24, 202518.9919.1818.4218.9118.911.23%408,618
Sep 23, 202519.2019.3818.4518.6818.68-2.71%518,107
Sep 22, 202519.3619.4419.0519.2019.20-1.49%478,507
Sep 19, 202519.0919.6918.7019.4919.491.72%840,696
Sep 18, 202518.7919.4018.6819.1619.162.84%438,290
Sep 17, 202518.4918.7918.2918.6318.630.76%297,154
Sep 16, 202518.6718.6718.0718.4918.49-0.96%467,933
Sep 15, 202517.9418.9917.9418.6718.675.18%635,553
Sep 12, 202517.1217.8317.0517.7517.753.74%387,215
Sep 11, 202517.6417.8916.8917.1117.11-3.61%318,018
Sep 10, 202517.5818.3617.4717.7517.752.07%396,186
Sep 9, 202517.4417.7917.2417.3917.39-0.11%582,586
Sep 8, 202517.0417.8516.9317.4117.412.17%650,933
Sep 5, 202516.5217.1716.3417.0417.043.59%450,301
Sep 4, 202516.3116.6016.0816.4516.450.67%463,567
Sep 3, 202516.6116.6116.2516.3416.34-1.86%604,401
Sep 2, 202516.1916.6816.1016.6516.652.08%646,533
Aug 29, 202516.4916.7416.2516.3116.31-0.43%489,299
Aug 28, 202516.3416.7216.2116.3816.380.43%397,482
Aug 27, 202516.3816.5216.1416.3116.31-0.73%384,782
Aug 26, 202516.2716.6216.2016.4316.431.11%356,625
Aug 25, 202516.1516.5415.8616.2516.250.37%399,158
Aug 22, 202515.6116.3215.5116.1916.192.79%461,915
Aug 21, 202515.7616.2115.6915.7515.75-0.76%700,109
Aug 20, 202515.7716.1815.0515.8715.875.59%960,450
Aug 19, 202516.1016.2014.8815.0315.03-7.11%1,087,606
Aug 18, 202516.3216.5315.8416.1816.18-1.16%736,539
Aug 15, 202517.2517.5116.2016.3716.37-4.60%1,164,723
Aug 14, 202517.7017.7716.6717.1617.16-3.41%924,984
Aug 13, 202518.3018.3417.0117.7717.77-2.71%1,086,278
Aug 12, 202522.0122.0117.4318.2618.26-6.93%2,055,459
Aug 11, 202521.4921.5119.2719.6219.62-7.54%1,680,471
Aug 8, 202520.6921.3820.0421.2221.226.26%1,823,311
Aug 7, 202518.7020.0118.4619.9719.976.79%1,088,143
Aug 6, 202518.7018.8818.4218.7018.700.16%371,956
Aug 5, 202518.0618.7717.9318.6718.673.55%462,043
Aug 4, 202516.9618.0616.8218.0318.036.50%764,757
Aug 1, 202517.3717.3716.3216.9316.93-4.02%1,137,872
Jul 31, 202516.6517.8016.5917.6417.645.57%702,917
Jul 30, 202516.6217.0316.4716.7116.710.24%467,921
Jul 29, 202517.0017.0316.5616.6716.67-0.89%456,874
Jul 28, 202516.2316.9315.7016.8216.823.89%526,379
Jul 25, 202516.6316.7116.0816.1916.19-3.11%384,034
Jul 24, 202516.8417.0016.3116.7116.71-0.71%600,163
Jul 23, 202515.9417.1215.8616.8316.836.25%991,174
Jul 22, 202515.7516.1115.4915.8415.841.28%873,438
Jul 21, 202515.9716.2015.5915.6415.64-0.95%351,561
Jul 18, 202515.6116.6715.3015.7915.792.73%597,380