Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
16.16
-0.03 (-0.19%)
At close: Jun 12, 2025, 4:00 PM
16.80
+0.64 (3.96%)
After-hours: Jun 12, 2025, 7:17 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202516.2516.4515.8816.1616.16-0.19%590,551
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
Apr 15, 202513.7613.8713.0813.1913.19-4.35%705,866
Apr 14, 202513.6813.9513.1013.7913.793.22%756,124
Apr 11, 202512.8513.6612.3713.3613.366.88%954,748
Apr 10, 202513.2113.2112.1712.5012.50-3.85%846,975
Apr 9, 202511.1913.2511.0913.0013.0017.01%2,521,105
Apr 8, 202511.5112.1310.8511.1111.117.24%1,474,687
Apr 7, 20259.8111.059.2510.3610.360.58%1,120,223
Apr 4, 202510.8911.039.5010.3010.30-8.20%796,265
Apr 3, 202511.6011.6110.7511.2211.22-8.85%888,400
Apr 2, 202511.9212.4911.8812.3112.311.40%643,177