Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
18.18
-0.34 (-1.84%)
At close: Feb 27, 2026, 4:00 PM EST
18.26
+0.08 (0.44%)
After-hours: Feb 27, 2026, 7:53 PM EST
Hallador Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.24 | 18.40 | 17.94 | 18.18 | 18.18 | -1.84% | 298,941 |
| Feb 26, 2026 | 18.68 | 18.68 | 17.91 | 18.52 | 18.52 | -0.32% | 238,478 |
| Feb 25, 2026 | 18.47 | 18.86 | 18.31 | 18.58 | 18.58 | 1.92% | 246,794 |
| Feb 24, 2026 | 17.89 | 18.33 | 17.57 | 18.23 | 18.23 | 1.67% | 272,207 |
| Feb 23, 2026 | 18.19 | 18.40 | 17.80 | 17.93 | 17.93 | -2.55% | 463,750 |
| Feb 20, 2026 | 18.76 | 19.12 | 18.19 | 18.40 | 18.40 | -2.34% | 470,246 |
| Feb 19, 2026 | 18.48 | 19.12 | 18.12 | 18.84 | 18.84 | 0.96% | 300,716 |
| Feb 18, 2026 | 19.04 | 19.47 | 18.51 | 18.66 | 18.66 | -1.58% | 315,206 |
| Feb 17, 2026 | 20.00 | 20.06 | 18.71 | 18.96 | 18.96 | -5.62% | 366,997 |
| Feb 13, 2026 | 19.36 | 20.29 | 19.25 | 20.09 | 20.09 | 3.77% | 476,724 |
| Feb 12, 2026 | 20.90 | 21.13 | 19.29 | 19.36 | 19.36 | -4.77% | 471,627 |
| Feb 11, 2026 | 21.02 | 21.55 | 20.04 | 20.33 | 20.33 | -0.78% | 379,515 |
| Feb 10, 2026 | 21.12 | 21.33 | 19.72 | 20.49 | 20.49 | -1.77% | 590,695 |
| Feb 9, 2026 | 20.55 | 21.36 | 20.26 | 20.86 | 20.86 | 3.99% | 667,960 |
| Feb 6, 2026 | 19.25 | 20.73 | 19.25 | 20.06 | 20.06 | 6.82% | 881,976 |
| Feb 5, 2026 | 17.33 | 18.81 | 17.05 | 18.78 | 18.78 | 5.62% | 934,338 |
| Feb 4, 2026 | 18.59 | 18.59 | 16.71 | 17.78 | 17.78 | -4.20% | 780,453 |
| Feb 3, 2026 | 18.36 | 18.62 | 17.73 | 18.56 | 18.56 | 3.46% | 346,758 |
| Feb 2, 2026 | 18.48 | 18.74 | 17.86 | 17.94 | 17.94 | -2.97% | 397,798 |
| Jan 30, 2026 | 17.98 | 18.80 | 17.94 | 18.49 | 18.49 | 1.65% | 596,908 |
| Jan 29, 2026 | 18.36 | 18.64 | 17.87 | 18.19 | 18.19 | -0.11% | 634,548 |
| Jan 28, 2026 | 18.80 | 18.80 | 17.77 | 18.21 | 18.21 | -2.46% | 343,647 |
| Jan 27, 2026 | 18.75 | 19.13 | 18.04 | 18.67 | 18.67 | -0.16% | 554,665 |
| Jan 26, 2026 | 19.94 | 19.95 | 18.68 | 18.70 | 18.70 | -6.50% | 350,020 |
| Jan 23, 2026 | 20.63 | 20.80 | 19.85 | 20.00 | 20.00 | -2.44% | 344,125 |
| Jan 22, 2026 | 20.11 | 21.01 | 19.97 | 20.50 | 20.50 | 1.99% | 407,619 |
| Jan 21, 2026 | 20.37 | 20.37 | 19.51 | 20.10 | 20.10 | 0.75% | 481,168 |
| Jan 20, 2026 | 19.76 | 20.41 | 19.58 | 19.95 | 19.95 | -1.29% | 411,518 |
| Jan 16, 2026 | 19.30 | 20.73 | 19.15 | 20.21 | 20.21 | 4.01% | 973,458 |
| Jan 15, 2026 | 19.05 | 19.93 | 18.82 | 19.43 | 19.43 | 3.41% | 957,337 |
| Jan 14, 2026 | 19.10 | 20.14 | 18.39 | 18.79 | 18.79 | -8.87% | 1,789,707 |
| Jan 13, 2026 | 20.35 | 21.06 | 20.08 | 20.62 | 20.62 | 1.63% | 286,262 |
| Jan 12, 2026 | 19.60 | 20.74 | 19.60 | 20.29 | 20.29 | 3.68% | 230,932 |
| Jan 9, 2026 | 18.70 | 20.20 | 18.32 | 19.57 | 19.57 | 5.05% | 275,748 |
| Jan 8, 2026 | 18.01 | 18.82 | 17.82 | 18.63 | 18.63 | 2.81% | 609,210 |
| Jan 7, 2026 | 18.99 | 19.07 | 17.65 | 18.12 | 18.12 | -5.08% | 748,809 |
| Jan 6, 2026 | 19.38 | 19.54 | 18.96 | 19.09 | 19.09 | -1.50% | 464,395 |
| Jan 5, 2026 | 19.53 | 19.80 | 18.68 | 19.38 | 19.38 | 0.10% | 518,921 |
| Jan 2, 2026 | 19.08 | 19.51 | 19.04 | 19.36 | 19.36 | 1.68% | 221,861 |
| Dec 31, 2025 | 19.12 | 19.17 | 18.85 | 19.04 | 19.04 | 0.11% | 262,785 |
| Dec 30, 2025 | 19.35 | 19.35 | 18.85 | 19.02 | 19.02 | -1.40% | 248,973 |
| Dec 29, 2025 | 19.11 | 19.54 | 19.00 | 19.29 | 19.29 | -0.16% | 243,159 |
| Dec 26, 2025 | 19.49 | 19.80 | 18.79 | 19.32 | 19.32 | -0.87% | 311,900 |
| Dec 24, 2025 | 19.40 | 19.60 | 19.11 | 19.49 | 19.49 | -0.20% | 311,524 |
| Dec 23, 2025 | 19.74 | 20.27 | 19.45 | 19.53 | 19.53 | -1.11% | 384,811 |
| Dec 22, 2025 | 20.00 | 21.20 | 19.49 | 19.75 | 19.75 | 2.44% | 1,096,836 |
| Dec 19, 2025 | 18.47 | 19.65 | 18.28 | 19.28 | 19.28 | 4.90% | 1,125,144 |
| Dec 18, 2025 | 17.31 | 18.86 | 17.29 | 18.38 | 18.38 | 6.18% | 948,929 |
| Dec 17, 2025 | 20.16 | 20.31 | 17.23 | 17.31 | 17.31 | -15.23% | 1,386,529 |
| Dec 16, 2025 | 21.20 | 21.40 | 20.30 | 20.42 | 20.42 | -3.72% | 484,865 |