Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
15.21
-0.03 (-0.20%)
At close: Jul 27, 2026, 4:00 PM EDT
14.70
-0.51 (-3.35%)
After-hours: Jul 27, 2026, 6:39 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202615.3915.4314.6515.2115.21-0.20%810,661
Jul 24, 202616.0416.0415.1515.2415.24-5.05%479,695
Jul 23, 202616.3716.5615.7716.0516.05-1.47%460,652
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
Jul 16, 202616.5416.7715.9316.0516.05-2.19%581,644
Jul 15, 202617.1417.4516.1516.4116.41-4.81%650,345
Jul 14, 202617.0517.4516.9117.2417.243.36%613,207
Jul 13, 202616.9417.2016.4416.6816.682.14%415,790
Jul 10, 202616.4516.5616.1716.3316.33-1.27%382,992
Jul 9, 202616.2816.9516.0016.5416.542.80%461,407
Jul 8, 202615.4216.3315.4216.0916.093.61%911,527
Jul 7, 202616.2216.3015.3115.5315.53-5.76%944,062
Jul 6, 202616.3916.8815.9216.4816.481.42%776,519
Jul 2, 202617.0017.2615.9516.2516.25-3.22%870,653
Jul 1, 202617.8218.1816.7816.7916.79-3.45%1,314,614
Jun 30, 202616.9417.6216.7417.3917.392.72%948,354
Jun 29, 202617.1917.6016.7516.9316.93-3.42%741,943
Jun 26, 202618.1418.4417.3217.5317.53-3.42%1,227,934
Jun 25, 202617.7918.3117.3818.1518.152.54%572,157
Jun 24, 202617.7417.8716.9517.7017.70-0.17%1,027,814
Jun 23, 202618.3819.2417.7217.7317.73-6.34%634,310
Jun 22, 202619.2819.2818.0118.9318.93-2.67%1,120,917
Jun 18, 202618.5119.8618.4519.4519.4510.07%1,583,598
Jun 17, 202617.1918.1717.1917.6717.672.14%812,226
Jun 16, 202616.4517.4216.3717.3017.305.17%888,650
Jun 15, 202616.5916.8916.1116.4516.450.06%697,439
Jun 12, 202616.2716.7316.2016.4416.441.92%512,515
Jun 11, 202615.9516.3715.8216.1316.132.02%737,626
Jun 10, 202616.1216.5415.6815.8115.81-2.35%696,572
Jun 9, 202617.0917.1815.6616.1916.19-4.31%833,646
Jun 8, 202617.5717.7416.8816.9216.921.56%525,909
Jun 5, 202618.5418.5516.3116.6616.66-12.08%1,245,003
Jun 4, 202618.3619.1917.7218.9518.954.47%888,703
Jun 3, 202618.6418.6417.8218.1418.14-3.92%617,402
Jun 2, 202619.3520.0618.8318.8818.88-0.68%713,108
Jun 1, 202619.1619.3618.8119.0119.01-1.30%476,089
May 29, 202619.7619.8919.0819.2619.26-2.63%579,897
May 28, 202619.4219.8719.2219.7819.780.76%584,018
May 27, 202618.7719.7818.5219.6319.633.21%772,125
May 26, 202618.3219.0418.1819.0219.025.90%721,809
May 22, 202617.9018.5917.8417.9617.961.01%634,567
May 21, 202617.4018.1117.2617.7817.780.97%574,096
May 20, 202618.1318.2517.1617.6117.61-2.22%940,891
May 19, 202618.3718.4117.4018.0118.01-1.58%640,046
May 18, 202618.1718.8118.0918.3018.300.83%705,625
May 15, 202619.0719.2318.1318.1518.15-6.40%805,132
May 14, 202619.4119.4118.6519.3919.39-0.15%1,193,422