Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
16.83
+0.99 (6.25%)
At close: Jul 23, 2025, 4:00 PM
16.83
0.00 (0.00%)
After-hours: Jul 23, 2025, 4:39 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202516.7817.1216.7716.88-6.57%211,885
Jul 22, 202515.7516.1115.4915.8415.841.28%873,438
Jul 21, 202515.9716.2015.5915.6415.64-0.95%351,561
Jul 18, 202515.6116.6715.3015.7915.792.73%597,380
Jul 17, 202515.0015.5514.8815.3715.372.33%971,308
Jul 16, 202515.5815.5814.8715.0215.02-2.66%409,707
Jul 15, 202515.5615.6415.0315.4315.43-0.19%358,356
Jul 14, 202516.0016.2115.4515.4615.46-3.50%399,165
Jul 11, 202515.8116.0415.6016.0216.021.14%318,421
Jul 10, 202515.8016.1215.5815.8415.84-0.31%537,272
Jul 9, 202516.4216.4315.8515.8915.89-2.63%514,546
Jul 8, 202516.4016.7915.8116.3216.32-0.49%907,075
Jul 7, 202516.0816.7015.8116.4016.401.23%659,400
Jul 3, 202515.9216.2315.5916.2016.202.21%429,216
Jul 2, 202515.4115.9115.1115.8515.853.32%556,139
Jul 1, 202515.8315.8615.2415.3415.34-3.10%591,948
Jun 30, 202515.3616.1015.0115.8315.833.19%752,715
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