Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
16.60
+0.49 (3.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Hallador Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.05 | 16.70 | 16.05 | 16.60 | 16.60 | 3.04% | 477,666 |
| Sep 3, 2026 | 16.35 | 16.37 | 15.55 | 16.11 | 16.11 | -1.47% | 801,831 |
| Sep 2, 2026 | 16.31 | 16.59 | 16.06 | 16.35 | 16.35 | -0.12% | 491,189 |
| Sep 1, 2026 | 16.43 | 16.70 | 16.19 | 16.37 | 16.37 | -1.27% | 454,490 |
| Aug 31, 2026 | 16.30 | 16.73 | 16.27 | 16.58 | 16.58 | 2.09% | 524,794 |
| Aug 28, 2026 | 16.59 | 16.76 | 16.11 | 16.24 | 16.24 | -2.35% | 613,501 |
| Aug 27, 2026 | 16.30 | 16.80 | 16.29 | 16.63 | 16.63 | 2.40% | 391,821 |
| Aug 26, 2026 | 16.13 | 16.67 | 16.08 | 16.24 | 16.24 | -0.73% | 462,228 |
| Aug 25, 2026 | 16.09 | 16.54 | 15.91 | 16.36 | 16.36 | 2.51% | 745,170 |
| Aug 24, 2026 | 15.23 | 16.18 | 14.83 | 15.96 | 15.96 | 3.77% | 956,086 |
| Aug 21, 2026 | 15.86 | 16.21 | 15.38 | 15.38 | 15.38 | -0.97% | 553,364 |
| Aug 20, 2026 | 16.19 | 16.47 | 15.50 | 15.53 | 15.53 | -5.19% | 594,337 |
| Aug 19, 2026 | 15.83 | 16.40 | 15.72 | 16.38 | 16.38 | 3.74% | 616,596 |
| Aug 18, 2026 | 15.83 | 16.12 | 15.51 | 15.79 | 15.79 | -2.47% | 718,540 |
| Aug 17, 2026 | 16.09 | 16.23 | 15.57 | 16.19 | 16.19 | 0.19% | 572,378 |
| Aug 14, 2026 | 15.48 | 16.26 | 15.48 | 16.16 | 16.16 | 4.33% | 765,617 |
| Aug 13, 2026 | 15.77 | 16.29 | 15.28 | 15.49 | 15.49 | -1.78% | 656,494 |
| Aug 12, 2026 | 15.93 | 16.15 | 15.53 | 15.77 | 15.77 | 0.83% | 760,203 |
| Aug 11, 2026 | 15.01 | 15.93 | 15.00 | 15.64 | 15.64 | -1.51% | 1,592,002 |
| Aug 10, 2026 | 14.77 | 16.20 | 14.68 | 15.88 | 15.88 | 7.59% | 2,316,284 |
| Aug 7, 2026 | 14.82 | 15.02 | 14.35 | 14.76 | 14.76 | -0.40% | 555,460 |
| Aug 6, 2026 | 14.75 | 15.40 | 14.50 | 14.82 | 14.82 | 0.34% | 501,306 |
| Aug 5, 2026 | 15.13 | 15.42 | 14.59 | 14.77 | 14.77 | -2.38% | 1,040,404 |
| Aug 4, 2026 | 15.08 | 15.50 | 14.84 | 15.13 | 15.13 | 1.27% | 759,356 |
| Aug 3, 2026 | 14.10 | 15.09 | 13.90 | 14.94 | 14.94 | 5.06% | 991,280 |
| Jul 31, 2026 | 14.86 | 15.01 | 14.16 | 14.22 | 14.22 | -2.67% | 768,129 |
| Jul 30, 2026 | 14.24 | 14.89 | 14.09 | 14.61 | 14.61 | 6.64% | 1,210,279 |
| Jul 29, 2026 | 14.49 | 14.68 | 13.65 | 13.70 | 13.70 | -6.23% | 1,162,035 |
| Jul 28, 2026 | 14.98 | 14.98 | 14.42 | 14.61 | 14.61 | -3.94% | 635,993 |
| Jul 27, 2026 | 15.39 | 15.43 | 14.65 | 15.21 | 15.21 | -0.20% | 811,045 |
| Jul 24, 2026 | 16.04 | 16.04 | 15.15 | 15.24 | 15.24 | -5.05% | 479,786 |
| Jul 23, 2026 | 16.37 | 16.56 | 15.77 | 16.05 | 16.05 | -1.47% | 460,654 |
| Jul 22, 2026 | 16.50 | 16.82 | 16.26 | 16.29 | 16.29 | -1.93% | 478,310 |
| Jul 21, 2026 | 15.96 | 16.76 | 15.96 | 16.61 | 16.61 | 5.33% | 731,344 |
| Jul 20, 2026 | 16.10 | 16.20 | 15.47 | 15.77 | 15.77 | -1.31% | 709,097 |
| Jul 17, 2026 | 15.73 | 15.99 | 15.40 | 15.98 | 15.98 | -0.44% | 917,550 |
| Jul 16, 2026 | 16.54 | 16.77 | 15.93 | 16.05 | 16.05 | -2.19% | 581,644 |
| Jul 15, 2026 | 17.14 | 17.45 | 16.15 | 16.41 | 16.41 | -4.81% | 650,345 |
| Jul 14, 2026 | 17.05 | 17.45 | 16.91 | 17.24 | 17.24 | 3.36% | 613,207 |
| Jul 13, 2026 | 16.94 | 17.20 | 16.44 | 16.68 | 16.68 | 2.14% | 415,790 |
| Jul 10, 2026 | 16.45 | 16.56 | 16.17 | 16.33 | 16.33 | -1.27% | 382,992 |
| Jul 9, 2026 | 16.28 | 16.95 | 16.00 | 16.54 | 16.54 | 2.80% | 461,407 |
| Jul 8, 2026 | 15.42 | 16.33 | 15.42 | 16.09 | 16.09 | 3.61% | 911,527 |
| Jul 7, 2026 | 16.22 | 16.30 | 15.31 | 15.53 | 15.53 | -5.76% | 944,062 |
| Jul 6, 2026 | 16.39 | 16.88 | 15.92 | 16.48 | 16.48 | 1.42% | 776,519 |
| Jul 2, 2026 | 17.00 | 17.26 | 15.95 | 16.25 | 16.25 | -3.22% | 870,653 |
| Jul 1, 2026 | 17.82 | 18.18 | 16.78 | 16.79 | 16.79 | -3.45% | 1,314,614 |
| Jun 30, 2026 | 16.94 | 17.62 | 16.74 | 17.39 | 17.39 | 2.72% | 948,354 |
| Jun 29, 2026 | 17.19 | 17.60 | 16.75 | 16.93 | 16.93 | -3.42% | 741,943 |
| Jun 26, 2026 | 18.14 | 18.44 | 17.32 | 17.53 | 17.53 | -3.42% | 1,227,934 |