Hallador Energy Company (HNRG)

NASDAQ: HNRG · Real-Time Price · USD

16.48

+0.23 (1.42%)

At close: Jul 6, 2026, 4:00 PM EDT

16.09

-0.39 (-2.37%)

After-hours: Jul 6, 2026, 7:54 PM EDT

Hallador Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	16.39	16.88	15.92	16.48	16.48	1.42%	766,062
Jul 2, 2026	17.00	17.26	15.95	16.25	16.25	-3.22%	870,643
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
Jun 25, 2026	17.79	18.31	17.38	18.15	18.15	2.54%	572,157
Jun 24, 2026	17.74	17.87	16.95	17.70	17.70	-0.17%	1,027,814
Jun 23, 2026	18.38	19.24	17.72	17.73	17.73	-6.34%	634,310
Jun 22, 2026	19.28	19.28	18.01	18.93	18.93	-2.67%	1,120,917
Jun 18, 2026	18.51	19.86	18.45	19.45	19.45	10.07%	1,583,598
Jun 17, 2026	17.19	18.17	17.19	17.67	17.67	2.14%	812,226
Jun 16, 2026	16.45	17.42	16.37	17.30	17.30	5.17%	888,650
Jun 15, 2026	16.59	16.89	16.11	16.45	16.45	0.06%	697,439
Jun 12, 2026	16.27	16.73	16.20	16.44	16.44	1.92%	512,515
Jun 11, 2026	15.95	16.37	15.82	16.13	16.13	2.02%	737,626
Jun 10, 2026	16.12	16.54	15.68	15.81	15.81	-2.35%	696,572
Jun 9, 2026	17.09	17.18	15.66	16.19	16.19	-4.31%	833,646
Jun 8, 2026	17.57	17.74	16.88	16.92	16.92	1.56%	525,909
Jun 5, 2026	18.54	18.55	16.31	16.66	16.66	-12.08%	1,245,003
Jun 4, 2026	18.36	19.19	17.72	18.95	18.95	4.47%	888,703
Jun 3, 2026	18.64	18.64	17.82	18.14	18.14	-3.92%	617,402
Jun 2, 2026	19.35	20.06	18.83	18.88	18.88	-0.68%	713,108
Jun 1, 2026	19.16	19.36	18.81	19.01	19.01	-1.30%	476,089
May 29, 2026	19.76	19.89	19.08	19.26	19.26	-2.63%	579,897
May 28, 2026	19.42	19.87	19.22	19.78	19.78	0.76%	584,018
May 27, 2026	18.77	19.78	18.52	19.63	19.63	3.21%	772,125
May 26, 2026	18.32	19.04	18.18	19.02	19.02	5.90%	721,809
May 22, 2026	17.90	18.59	17.84	17.96	17.96	1.01%	634,567
May 21, 2026	17.40	18.11	17.26	17.78	17.78	0.97%	574,096
May 20, 2026	18.13	18.25	17.16	17.61	17.61	-2.22%	940,891
May 19, 2026	18.37	18.41	17.40	18.01	18.01	-1.58%	640,046
May 18, 2026	18.17	18.81	18.09	18.30	18.30	0.83%	705,625
May 15, 2026	19.07	19.23	18.13	18.15	18.15	-6.40%	805,132
May 14, 2026	19.41	19.41	18.65	19.39	19.39	-0.15%	1,193,422
May 13, 2026	19.93	19.97	18.85	19.42	19.42	-1.67%	1,094,454
May 12, 2026	19.06	19.88	18.55	19.75	19.75	2.23%	889,211
May 11, 2026	18.73	19.40	18.51	19.32	19.32	2.71%	892,079
May 8, 2026	18.83	19.90	18.37	18.81	18.81	-0.32%	1,036,934
May 7, 2026	21.71	22.40	18.54	18.87	18.87	1.73%	2,990,089
May 6, 2026	17.43	18.96	17.07	18.55	18.55	5.04%	2,678,790
May 5, 2026	15.81	17.90	15.75	17.66	17.66	13.50%	2,415,787
May 4, 2026	15.68	16.11	15.40	15.56	15.56	-0.38%	592,655
May 1, 2026	15.39	15.85	15.35	15.62	15.62	0.58%	712,076
Apr 30, 2026	15.15	15.71	15.12	15.53	15.53	2.44%	888,611
Apr 29, 2026	15.63	15.94	15.13	15.16	15.16	-1.94%	1,116,087
Apr 28, 2026	16.16	16.29	15.33	15.46	15.46	-5.67%	975,297
Apr 27, 2026	15.87	16.46	15.87	16.39	16.39	2.63%	737,663
Apr 24, 2026	15.76	15.99	15.56	15.97	15.97	0.19%	818,599
Apr 23, 2026	16.05	16.80	15.82	15.94	15.94	-0.69%	983,071