Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
12.51
-0.39 (-3.02%)
At close: Mar 28, 2025, 4:00 PM
12.37
-0.14 (-1.09%)
After-hours: Mar 28, 2025, 4:53 PM EDT
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.83 | 12.94 | 12.39 | 12.51 | 12.51 | -3.02% | 344,637 |
| Mar 27, 2025 | 12.55 | 12.98 | 12.50 | 12.90 | 12.90 | 1.98% | 504,849 |
| Mar 26, 2025 | 12.81 | 12.94 | 12.12 | 12.65 | 12.65 | -0.86% | 882,828 |
| Mar 25, 2025 | 13.25 | 13.33 | 12.74 | 12.76 | 12.76 | -3.11% | 636,350 |
| Mar 24, 2025 | 12.90 | 13.42 | 12.71 | 13.17 | 13.17 | 3.05% | 717,782 |
| Mar 21, 2025 | 12.39 | 13.05 | 12.12 | 12.78 | 12.78 | 1.59% | 1,026,708 |
| Mar 20, 2025 | 11.79 | 12.77 | 11.79 | 12.58 | 12.58 | 4.57% | 971,586 |
| Mar 19, 2025 | 12.00 | 12.19 | 11.69 | 12.03 | 12.03 | 0.67% | 735,778 |
| Mar 18, 2025 | 11.46 | 12.73 | 11.01 | 11.95 | 11.95 | 4.09% | 1,238,036 |
| Mar 17, 2025 | 10.99 | 11.78 | 10.93 | 11.48 | 11.48 | 3.33% | 851,413 |
| Mar 14, 2025 | 10.33 | 11.54 | 10.33 | 11.11 | 11.11 | 10.66% | 1,426,680 |
| Mar 13, 2025 | 9.94 | 11.04 | 9.74 | 10.04 | 10.04 | 2.03% | 1,418,510 |
| Mar 12, 2025 | 9.77 | 9.93 | 9.41 | 9.84 | 9.84 | 2.71% | 744,017 |
| Mar 11, 2025 | 8.66 | 9.60 | 8.66 | 9.58 | 9.58 | 11.40% | 629,032 |
| Mar 10, 2025 | 8.52 | 8.78 | 8.37 | 8.60 | 8.60 | -2.05% | 442,401 |
| Mar 7, 2025 | 8.96 | 9.13 | 8.51 | 8.78 | 8.78 | -1.90% | 368,942 |
| Mar 6, 2025 | 8.82 | 9.13 | 8.52 | 8.95 | 8.95 | -0.89% | 395,384 |
| Mar 5, 2025 | 9.43 | 9.54 | 8.79 | 9.03 | 9.03 | -4.14% | 616,770 |
| Mar 4, 2025 | 9.05 | 9.56 | 8.70 | 9.42 | 9.42 | 2.39% | 602,646 |
| Mar 3, 2025 | 9.77 | 9.86 | 9.14 | 9.20 | 9.20 | -4.76% | 314,290 |
| Feb 28, 2025 | 9.51 | 9.71 | 9.29 | 9.66 | 9.66 | 0.73% | 368,220 |
| Feb 27, 2025 | 10.02 | 10.17 | 9.57 | 9.59 | 9.59 | -2.64% | 399,068 |
| Feb 26, 2025 | 9.73 | 10.39 | 9.45 | 9.85 | 9.85 | 1.86% | 740,783 |
| Feb 25, 2025 | 10.65 | 10.71 | 9.63 | 9.67 | 9.67 | -9.71% | 716,572 |
| Feb 24, 2025 | 10.94 | 11.07 | 10.29 | 10.71 | 10.71 | -2.55% | 490,738 |
| Feb 21, 2025 | 12.36 | 12.36 | 10.87 | 10.99 | 10.99 | -10.36% | 739,737 |
| Feb 20, 2025 | 11.32 | 12.31 | 11.18 | 12.26 | 12.26 | 8.40% | 531,336 |
| Feb 19, 2025 | 11.01 | 11.36 | 10.80 | 11.31 | 11.31 | 2.82% | 231,103 |
| Feb 18, 2025 | 10.94 | 11.20 | 10.82 | 11.00 | 11.00 | 0.82% | 245,154 |
| Feb 14, 2025 | 11.50 | 11.50 | 10.90 | 10.91 | 10.91 | -4.30% | 207,527 |
| Feb 13, 2025 | 11.22 | 11.45 | 11.22 | 11.40 | 11.40 | 2.15% | 240,756 |
| Feb 12, 2025 | 11.07 | 11.44 | 11.06 | 11.16 | 11.16 | -0.62% | 206,306 |
| Feb 11, 2025 | 11.29 | 11.46 | 11.12 | 11.23 | 11.23 | -0.71% | 316,176 |
| Feb 10, 2025 | 10.89 | 11.37 | 10.89 | 11.31 | 11.31 | 5.11% | 345,025 |
| Feb 7, 2025 | 10.91 | 11.32 | 10.75 | 10.76 | 10.76 | 0.09% | 282,458 |
| Feb 6, 2025 | 11.02 | 11.19 | 10.70 | 10.75 | 10.75 | -1.92% | 277,866 |
| Feb 5, 2025 | 10.76 | 11.04 | 10.58 | 10.96 | 10.96 | 2.62% | 202,156 |
| Feb 4, 2025 | 10.58 | 10.79 | 10.49 | 10.68 | 10.68 | 0.28% | 218,011 |
| Feb 3, 2025 | 10.33 | 11.09 | 10.13 | 10.65 | 10.65 | -0.75% | 272,198 |
| Jan 31, 2025 | 11.02 | 11.04 | 10.70 | 10.73 | 10.73 | -2.90% | 340,656 |
| Jan 30, 2025 | 10.77 | 11.32 | 10.55 | 11.05 | 11.05 | 4.64% | 445,457 |
| Jan 29, 2025 | 9.91 | 10.63 | 9.70 | 10.56 | 10.56 | 6.13% | 693,955 |
| Jan 28, 2025 | 9.69 | 10.12 | 9.34 | 9.95 | 9.95 | 4.85% | 944,677 |
| Jan 27, 2025 | 12.53 | 12.61 | 9.30 | 9.49 | 9.49 | -28.00% | 2,152,180 |
| Jan 24, 2025 | 13.34 | 13.52 | 13.11 | 13.18 | 13.18 | -1.57% | 413,871 |
| Jan 23, 2025 | 12.92 | 13.68 | 12.91 | 13.39 | 13.39 | 3.16% | 489,150 |
| Jan 22, 2025 | 12.92 | 13.31 | 12.84 | 12.98 | 12.98 | 1.49% | 399,674 |
| Jan 21, 2025 | 12.76 | 13.13 | 12.56 | 12.79 | 12.79 | 0.87% | 383,276 |
| Jan 17, 2025 | 12.83 | 12.96 | 12.51 | 12.68 | 12.68 | -0.20% | 239,554 |
| Jan 16, 2025 | 12.50 | 12.84 | 12.26 | 12.71 | 12.71 | 1.36% | 259,453 |