Skip to main content
logo
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
15.53
+0.37 (2.44%)
At close: Apr 30, 2026, 4:00 PM EDT
15.43
-0.10 (-0.64%)
After-hours: Apr 30, 2026, 7:13 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.1515.7115.1215.5315.532.44%884,205
Apr 29, 202615.6315.9415.1315.1615.16-1.94%1,116,068
Apr 28, 202616.1616.2915.3315.4615.46-5.67%975,297
Apr 27, 202615.8716.4615.8716.3916.392.63%737,663
Apr 24, 202615.7615.9915.5615.9715.970.19%818,599
Apr 23, 202616.0516.8015.8215.9415.94-0.69%983,071
Apr 22, 202615.9316.1315.6816.0516.051.33%676,689
Apr 21, 202615.3116.0515.1515.8415.844.21%1,149,842
Apr 20, 202615.7315.8314.8915.2015.20-3.49%926,186
Apr 17, 202616.5616.7615.4815.7515.75-5.01%1,609,180
Apr 16, 202616.0016.6415.7516.5816.584.80%1,332,807
Apr 15, 202615.1916.0615.1015.8215.824.84%801,883
Apr 14, 202615.4715.9214.6815.0915.09-0.46%850,261
Apr 13, 202615.0715.6414.8515.1615.16-0.26%501,025
Apr 10, 202615.2415.3415.0215.2015.20-0.46%471,159
Apr 9, 202615.6115.8415.1615.2715.27-2.92%594,960
Apr 8, 202615.9216.3615.3315.7315.730.58%762,889
Apr 7, 202616.0116.1315.5615.6415.64-2.74%703,778
Apr 6, 202615.9416.5115.8516.0816.081.58%803,889
Apr 2, 202615.8416.1815.4415.8315.83-0.25%964,164
Apr 1, 202616.3816.6215.8015.8715.87-2.52%986,346
Mar 31, 202616.8016.9515.9216.2816.28-3.10%1,223,719
Mar 30, 202617.4717.8716.7416.8016.80-4.38%766,975
Mar 27, 202618.3518.9917.3017.5717.57-4.41%1,516,532
Mar 26, 202618.7419.7218.1718.3818.384.25%2,745,712
Mar 25, 202616.6317.6516.6017.6317.636.01%778,908
Mar 24, 202615.6316.9015.6316.6316.635.79%784,661
Mar 23, 202615.7416.4015.6515.7215.72-612,290
Mar 20, 202616.5616.5615.3315.7215.72-6.48%1,688,243
Mar 19, 202616.4017.6116.0116.8116.812.38%930,287
Mar 18, 202616.4016.6315.9916.4216.42-1.97%683,538
Mar 17, 202616.1016.8915.7616.7516.754.88%966,019
Mar 16, 202617.2717.8015.4015.9715.97-6.61%1,811,573
Mar 13, 202617.4518.5015.9117.1017.10-11.54%2,471,739
Mar 12, 202618.5820.1518.4719.3319.332.17%896,517
Mar 11, 202618.8219.2618.2718.9218.92-0.89%626,528
Mar 10, 202618.6219.8118.4919.0919.091.27%731,801
Mar 9, 202619.4019.5218.5318.8518.85-4.27%457,292
Mar 6, 202619.5020.6719.2119.6919.69-0.20%651,558
Mar 5, 202618.7419.8718.3519.7319.734.12%688,763
Mar 4, 202618.8819.3418.5418.9518.951.01%333,374
Mar 3, 202618.1418.8017.8818.7618.76-1.11%612,824
Mar 2, 202618.2219.2518.1918.9718.974.35%349,141
Feb 27, 202618.2418.4017.9418.1818.18-1.84%313,587
Feb 26, 202618.6818.6817.9118.5218.52-0.32%244,733
Feb 25, 202618.4718.8618.3118.5818.581.92%269,639
Feb 24, 202617.8918.3317.5718.2318.231.67%280,412
Feb 23, 202618.1918.4017.8017.9317.93-2.55%473,248
Feb 20, 202618.7619.1218.1918.4018.40-2.34%482,540
Feb 19, 202618.4819.1218.1218.8418.840.96%321,633