Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
12.71
+0.29 (2.33%)
At close: Oct 15, 2026, 4:00 PM EDT
12.22
-0.49 (-3.82%)
Pre-market: Oct 16, 2026, 7:42 AM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202612.4212.9011.8912.7112.712.33%971,106
Oct 14, 202613.6113.9411.7112.4212.42-10.97%1,333,257
Oct 13, 202614.3014.6813.9213.9513.95-4.19%744,196
Oct 12, 202613.7415.0313.7414.5614.564.60%1,176,273
Oct 9, 202614.5014.6013.8113.9213.92-4.00%1,920,024
Oct 8, 202614.7615.3914.3614.5014.506.23%2,615,787
Oct 7, 202614.4514.5913.3813.6513.65-7.83%1,304,918
Oct 6, 202614.0215.1213.9214.8114.816.16%1,016,828
Oct 5, 202613.4514.1113.3713.9513.953.41%590,764
Oct 2, 202613.6914.0613.3813.4913.49-0.22%541,560
Oct 1, 202613.8713.8913.1913.5213.52-2.52%1,037,907
Sep 30, 202614.1714.2613.8313.8713.87-1.56%530,120
Sep 29, 202614.4214.4714.0314.0914.09-2.08%552,509
Sep 28, 202614.7014.9814.0314.3914.39-2.24%611,540
Sep 25, 202614.5114.8014.3214.7214.721.24%614,102
Sep 24, 202614.4114.6914.1314.5414.540.21%686,252
Sep 23, 202614.9715.0014.5014.5114.51-3.72%523,706
Sep 22, 202615.0415.2614.9315.0715.070.40%637,028
Sep 21, 202615.1515.3015.0015.0115.01-0.73%482,676
Sep 18, 202615.1915.4114.9015.1215.12-0.33%1,004,877
Sep 17, 202614.9016.1314.8815.1715.173.27%1,719,590
Sep 16, 202614.5114.8314.4514.6914.692.51%964,173
Sep 15, 202614.5314.6013.9614.3314.33-1.04%724,550
Sep 14, 202615.0115.2214.4814.4814.48-5.61%609,650
Sep 11, 202615.7715.8015.3315.3415.34-1.67%490,893
Sep 10, 202616.2316.4915.5615.6015.60-5.57%652,061
Sep 9, 202617.1417.1416.3916.5216.52-2.25%475,536
Sep 8, 202616.7817.3016.7016.9016.901.81%835,923
Sep 4, 202616.0516.7016.0516.6016.603.04%477,668
Sep 3, 202616.3516.3715.5516.1116.11-1.47%801,846
Sep 2, 202616.3116.5916.0616.3516.35-0.12%491,293
Sep 1, 202616.4316.7016.1916.3716.37-1.27%454,583
Aug 31, 202616.3016.7316.2716.5816.582.09%524,794
Aug 28, 202616.5916.7616.1116.2416.24-2.35%613,501
Aug 27, 202616.3016.8016.2916.6316.632.40%391,821
Aug 26, 202616.1316.6716.0816.2416.24-0.73%462,228
Aug 25, 202616.0916.5415.9116.3616.362.51%745,170
Aug 24, 202615.2316.1814.8315.9615.963.77%956,086
Aug 21, 202615.8616.2115.3815.3815.38-0.97%553,364
Aug 20, 202616.1916.4715.5015.5315.53-5.19%594,337
Aug 19, 202615.8316.4015.7216.3816.383.74%616,596
Aug 18, 202615.8316.1215.5115.7915.79-2.47%718,540
Aug 17, 202616.0916.2315.5716.1916.190.19%572,378
Aug 14, 202615.4816.2615.4816.1616.164.33%765,617
Aug 13, 202615.7716.2915.2815.4915.49-1.78%656,494
Aug 12, 202615.9316.1515.5315.7715.770.83%760,203
Aug 11, 202615.0115.9315.0015.6415.64-1.51%1,592,002
Aug 10, 202614.7716.2014.6815.8815.887.59%2,316,284
Aug 7, 202614.8215.0214.3514.7614.76-0.40%555,460
Aug 6, 202614.7515.4014.5014.8214.820.34%501,306