Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
20.39
+0.50 (2.51%)
At close: Nov 28, 2025, 1:00 PM EST
20.79
+0.40 (1.96%)
After-hours: Nov 28, 2025, 4:07 PM EST

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202520.0320.4019.8920.3920.392.51%174,467
Nov 26, 202519.6519.9319.2719.8919.891.22%431,264
Nov 25, 202519.7619.9419.2019.6519.65-0.56%435,548
Nov 24, 202519.9720.2019.4219.7619.762.86%1,073,167
Nov 21, 202519.9220.1418.8819.2119.21-4.09%730,968
Nov 20, 202521.2721.8019.7220.0320.03-3.75%459,443
Nov 19, 202520.4521.3220.2320.8120.811.86%416,234
Nov 18, 202520.0120.6619.6320.4320.430.89%448,687
Nov 17, 202520.3021.0019.9220.2520.25-0.44%813,966
Nov 14, 202520.4420.8919.9020.3420.34-2.91%631,286
Nov 13, 202522.3823.2720.5320.9520.95-7.79%672,571
Nov 12, 202523.7824.0021.9022.7222.72-4.58%1,069,634
Nov 11, 202523.5024.7021.5523.8123.8118.99%2,069,675
Nov 10, 202520.1720.2819.4420.0120.011.73%483,809
Nov 7, 202520.1520.2419.3319.6719.67-3.77%387,845
Nov 6, 202520.9121.2920.3120.4420.44-1.30%261,170
Nov 5, 202520.4421.0520.0520.7120.711.77%310,555
Nov 4, 202521.3621.5620.2120.3520.35-7.33%385,263
Nov 3, 202521.0722.0620.6521.9621.961.53%321,945
Oct 31, 202520.3622.0620.3121.6321.636.97%578,943
Oct 30, 202520.2120.4819.9220.2220.22-1.56%197,224
Oct 29, 202521.0521.2420.2620.5420.54-2.42%539,452
Oct 28, 202520.4821.1320.3721.0521.051.84%201,540
Oct 27, 202521.0521.1020.0820.6720.670.19%294,305
Oct 24, 202519.8620.6819.7720.6320.633.98%280,753
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