Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
14.73
+0.19 (1.31%)
At close: Sep 25, 2026, 4:00 PM EDT
14.72
-0.01 (-0.07%)
After-hours: Sep 25, 2026, 7:30 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202614.5114.8014.3214.7214.721.24%614,099
Sep 24, 202614.4114.6914.1314.5414.540.21%686,027
Sep 23, 202614.9715.0014.5014.5114.51-3.72%523,693
Sep 22, 202615.0415.2614.9315.0715.070.40%636,746
Sep 21, 202615.1515.3015.0015.0115.01-0.73%438,793
Sep 18, 202615.1915.4114.9015.1215.12-0.33%1,004,716
Sep 17, 202614.9016.1314.8815.1715.173.27%1,713,960
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
Aug 5, 202615.1315.4214.5914.7714.77-2.38%1,040,404
Aug 4, 202615.0815.5014.8415.1315.131.27%759,356
Aug 3, 202614.1015.0913.9014.9414.945.06%991,280
Jul 31, 202614.8615.0114.1614.2214.22-2.67%768,129
Jul 30, 202614.2414.8914.0914.6114.616.64%1,210,279
Jul 29, 202614.4914.6813.6513.7013.70-6.23%1,162,035
Jul 28, 202614.9814.9814.4214.6114.61-3.94%635,993
Jul 27, 202615.3915.4314.6515.2115.21-0.20%811,045
Jul 24, 202616.0416.0415.1515.2415.24-5.05%479,786
Jul 23, 202616.3716.5615.7716.0516.05-1.47%460,654
Jul 22, 202616.5016.8216.2616.2916.29-1.93%478,310
Jul 21, 202615.9616.7615.9616.6116.615.33%731,344
Jul 20, 202616.1016.2015.4715.7715.77-1.31%709,097
Jul 17, 202615.7315.9915.4015.9815.98-0.44%917,550