Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
15.34
+0.16 (1.05%)
At close: Jun 27, 2025, 4:00 PM
15.10
-0.24 (-1.56%)
After-hours: Jun 27, 2025, 6:53 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.2615.5815.0015.3415.341.05%1,972,119
Jun 26, 202514.4615.2214.4615.1815.183.62%626,442
Jun 25, 202514.7914.8314.4214.6514.65-1.41%762,393
Jun 24, 202515.1815.1814.7014.8614.86-1.13%528,086
Jun 23, 202515.3515.6314.6415.0315.03-1.89%628,588
Jun 20, 202516.3616.4015.3015.3215.32-5.95%772,763
Jun 18, 202516.0516.3615.9316.2916.291.43%504,909
Jun 17, 202516.1516.7515.9216.0616.06-0.25%718,362
Jun 16, 202516.1816.4515.9916.1016.10-0.49%440,670
Jun 13, 202516.1716.4615.9816.1816.180.12%485,872
Jun 12, 202516.2516.4515.8816.1616.16-0.19%590,577
Jun 11, 202516.0816.5916.0016.1916.190.68%512,330
Jun 10, 202517.0317.0315.9816.0816.08-4.85%857,346
Jun 9, 202517.3517.3816.5516.9016.90-2.42%795,682
Jun 6, 202516.9017.4616.7817.3217.323.03%509,219
Jun 5, 202516.8916.9716.4616.8116.81-0.41%638,887
Jun 4, 202516.6016.9815.3016.8816.88-1.34%1,293,381
Jun 3, 202517.6617.9816.9017.1117.11-2.45%687,216
Jun 2, 202517.6318.0317.4217.5417.541.68%567,419
May 30, 202517.5017.5517.1517.2517.25-1.71%799,844
May 29, 202517.9917.9917.1817.5517.55-2.17%550,134
May 28, 202518.0118.1917.5717.9417.94-0.88%738,182
May 27, 202517.7818.3317.6318.1018.103.72%972,535
May 23, 202515.0417.8715.0117.4517.45-7.33%2,099,034
May 22, 202519.3719.3718.4518.8318.83-2.94%823,671
May 21, 202518.7419.7118.5319.4019.403.19%772,235
May 20, 202519.0719.6318.7018.8018.80-0.95%1,237,838
May 19, 202519.3019.4218.7418.9818.98-1.30%837,653
May 16, 202518.8519.2818.5619.2319.231.80%728,916
May 15, 202518.5419.5318.3618.8918.892.27%1,320,120
May 14, 202518.3518.5917.4818.4718.470.16%1,229,127
May 13, 202516.2318.6816.0618.4418.4421.40%2,790,662
May 12, 202515.7215.7414.7715.1915.19-0.78%723,282
May 9, 202515.0815.3915.0115.3115.311.80%453,964
May 8, 202515.3915.6514.9315.0415.04-0.66%467,218
May 7, 202514.9715.3414.5815.1415.141.14%408,578
May 6, 202514.5615.1814.4014.9714.971.77%426,508
May 5, 202514.5115.0814.1114.7114.710.34%677,673
May 2, 202514.8415.2014.6414.6614.660.27%584,391
May 1, 202514.1714.8114.1314.6214.623.95%532,440
Apr 30, 202514.2814.2813.6014.0714.07-4.06%1,188,725
Apr 29, 202514.6114.8114.3914.6614.66-0.81%358,989
Apr 28, 202514.6914.8214.4114.7814.780.61%398,857
Apr 25, 202514.6314.9114.4314.6914.69-1.57%400,442
Apr 24, 202514.5515.2214.4614.9314.933.14%717,853
Apr 23, 202514.5314.7914.3914.4714.471.40%798,813
Apr 22, 202513.9714.6413.9714.2714.274.77%1,043,904
Apr 21, 202514.1914.2613.4313.6213.62-5.22%618,021
Apr 17, 202514.7614.7614.0214.3714.372.79%1,253,029
Apr 16, 202513.1014.2213.1013.9813.985.99%1,454,705