Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
20.63
+0.79 (3.98%)
At close: Oct 24, 2025, 4:00 PM EDT
20.09
-0.54 (-2.62%)
After-hours: Oct 24, 2025, 7:39 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.8620.6819.7720.6320.633.98%280,304
Oct 23, 202519.4520.2419.2619.8419.843.06%259,633
Oct 22, 202518.9919.5618.7419.2519.250.52%460,782
Oct 21, 202519.5819.7218.7719.1519.15-3.82%876,895
Oct 20, 202519.9820.1519.2319.9119.910.81%618,489
Oct 17, 202520.3820.8919.6219.7519.75-5.59%512,510
Oct 16, 202522.0022.1420.8020.9220.92-4.61%379,858
Oct 15, 202521.7222.4421.1421.9321.932.43%787,032
Oct 14, 202520.6422.0220.0021.4121.411.86%528,657
Oct 13, 202520.6821.3520.5521.0221.023.75%541,133
Oct 10, 202520.0021.5020.0020.2620.261.66%967,525
Oct 9, 202519.8220.2219.5119.9319.930.58%263,638
Oct 8, 202519.8120.2519.4519.8219.820.79%400,731
Oct 7, 202519.4619.9019.2219.6619.660.61%369,323
Oct 6, 202519.7020.0319.4119.5419.541.35%466,686
Oct 3, 202518.8219.9618.7119.2819.283.05%527,146
Oct 2, 202519.9020.0518.5618.7118.71-6.22%441,462
Oct 1, 202519.5920.0919.3919.9519.951.94%937,273
Sep 30, 202519.3519.8919.0619.5719.571.08%882,529
Sep 29, 202519.3220.0019.0019.3619.361.15%794,852
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