Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
19.32
-0.17 (-0.87%)
At close: Dec 26, 2025, 4:00 PM EST
19.70
+0.38 (1.97%)
After-hours: Dec 26, 2025, 6:28 PM EST

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202519.4919.8018.7919.3219.32-0.87%311,900
Dec 24, 202519.4019.6019.1119.4919.49-0.20%311,524
Dec 23, 202519.7420.2719.4519.5319.53-1.11%384,811
Dec 22, 202520.0021.2019.4919.7519.752.44%1,096,836
Dec 19, 202518.4719.6518.2819.2819.284.90%1,125,144
Dec 18, 202517.3118.8617.2918.3818.386.18%948,929
Dec 17, 202520.1620.3117.2317.3117.31-15.23%1,386,529
Dec 16, 202521.2021.4020.3020.4220.42-3.72%484,865
Dec 15, 202522.4522.5821.0421.2121.21-4.89%432,356
Dec 12, 202522.9423.4422.1222.3022.30-2.15%619,394
Dec 11, 202521.9622.9621.8422.7922.793.45%365,348
Dec 10, 202522.3222.4221.5122.0322.03-1.39%374,070
Dec 9, 202521.1222.6321.0622.3422.345.58%504,855
Dec 8, 202520.4621.3220.0521.1621.166.07%747,485
Dec 5, 202519.5220.2019.5219.9519.951.68%401,263
Dec 4, 202519.0219.8219.0219.6219.621.92%701,977
Dec 3, 202519.2419.4519.1019.2519.250.36%495,104
Dec 2, 202519.8520.0218.9319.1819.18-3.38%333,839
Dec 1, 202520.1620.1619.5519.8519.85-2.65%445,973
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