Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
14.69
-0.24 (-1.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202512.5212.5212.0112.1412.14-1.14%416,131
Mar 31, 202512.3812.5211.9812.2812.28-1.84%632,271
Mar 28, 202512.8312.9412.3912.5112.51-3.02%344,637
Mar 27, 202512.5512.9812.5012.9012.901.98%504,849
Mar 26, 202512.8112.9412.1212.6512.65-0.86%882,828
Mar 25, 202513.2513.3312.7412.7612.76-3.11%636,350
Mar 24, 202512.9013.4212.7113.1713.173.05%717,782
Mar 21, 202512.3913.0512.1212.7812.781.59%1,026,708
Mar 20, 202511.7912.7711.7912.5812.584.57%971,586
Mar 19, 202512.0012.1911.6912.0312.030.67%735,778
Mar 18, 202511.4612.7311.0111.9511.954.09%1,238,036
Mar 17, 202510.9911.7810.9311.4811.483.33%851,413
Mar 14, 202510.3311.5410.3311.1111.1110.66%1,426,680
Mar 13, 20259.9411.049.7410.0410.042.03%1,418,510
Mar 12, 20259.779.939.419.849.842.71%744,017
Mar 11, 20258.669.608.669.589.5811.40%629,032
Mar 10, 20258.528.788.378.608.60-2.05%442,401
Mar 7, 20258.969.138.518.788.78-1.90%368,942
Mar 6, 20258.829.138.528.958.95-0.89%395,384
Mar 5, 20259.439.548.799.039.03-4.14%616,770
Mar 4, 20259.059.568.709.429.422.39%602,646
Mar 3, 20259.779.869.149.209.20-4.76%314,290
Feb 28, 20259.519.719.299.669.660.73%368,220
Feb 27, 202510.0210.179.579.599.59-2.64%399,068
Feb 26, 20259.7310.399.459.859.851.86%740,783
Feb 25, 202510.6510.719.639.679.67-9.71%716,572
Feb 24, 202510.9411.0710.2910.7110.71-2.55%490,738
Feb 21, 202512.3612.3610.8710.9910.99-10.36%739,737
Feb 20, 202511.3212.3111.1812.2612.268.40%531,336
Feb 19, 202511.0111.3610.8011.3111.312.82%231,103
Feb 18, 202510.9411.2010.8211.0011.000.82%245,154
Feb 14, 202511.5011.5010.9010.9110.91-4.30%207,527
Feb 13, 202511.2211.4511.2211.4011.402.15%240,756