Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
18.85
-0.84 (-4.27%)
At close: Mar 9, 2026, 4:00 PM EDT
18.93
+0.08 (0.43%)
After-hours: Mar 9, 2026, 6:16 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.4019.5218.5318.8518.85-4.27%456,358
Mar 6, 202619.5020.6719.2119.6919.69-0.20%616,033
Mar 5, 202618.7419.8718.3519.7319.734.12%676,270
Mar 4, 202618.8819.3418.5418.9518.951.01%321,409
Mar 3, 202618.1418.8017.8818.7618.76-1.11%612,429
Mar 2, 202618.2219.2518.1918.9718.974.35%346,928
Feb 27, 202618.2418.4017.9418.1818.18-1.84%298,941
Feb 26, 202618.6818.6817.9118.5218.52-0.32%238,478
Feb 25, 202618.4718.8618.3118.5818.581.92%246,794
Feb 24, 202617.8918.3317.5718.2318.231.67%272,207
Feb 23, 202618.1918.4017.8017.9317.93-2.55%463,750
Feb 20, 202618.7619.1218.1918.4018.40-2.34%470,246
Feb 19, 202618.4819.1218.1218.8418.840.96%300,716
Feb 18, 202619.0419.4718.5118.6618.66-1.58%315,206
Feb 17, 202620.0020.0618.7118.9618.96-5.62%366,997
Feb 13, 202619.3620.2919.2520.0920.093.77%476,724
Feb 12, 202620.9021.1319.2919.3619.36-4.77%471,627
Feb 11, 202621.0221.5520.0420.3320.33-0.78%379,515
Feb 10, 202621.1221.3319.7220.4920.49-1.77%590,695
Feb 9, 202620.5521.3620.2620.8620.863.99%667,960
Feb 6, 202619.2520.7319.2520.0620.066.82%881,976
Feb 5, 202617.3318.8117.0518.7818.785.62%934,338
Feb 4, 202618.5918.5916.7117.7817.78-4.20%780,453
Feb 3, 202618.3618.6217.7318.5618.563.46%346,758
Feb 2, 202618.4818.7417.8617.9417.94-2.97%397,798
Jan 30, 202617.9818.8017.9418.4918.491.65%596,908
Jan 29, 202618.3618.6417.8718.1918.19-0.11%634,548
Jan 28, 202618.8018.8017.7718.2118.21-2.46%343,647
Jan 27, 202618.7519.1318.0418.6718.67-0.16%554,665
Jan 26, 202619.9419.9518.6818.7018.70-6.50%350,020
Jan 23, 202620.6320.8019.8520.0020.00-2.44%344,125
Jan 22, 202620.1121.0119.9720.5020.501.99%407,619
Jan 21, 202620.3720.3719.5120.1020.100.75%481,168
Jan 20, 202619.7620.4119.5819.9519.95-1.29%411,518
Jan 16, 202619.3020.7319.1520.2120.214.01%973,458
Jan 15, 202619.0519.9318.8219.4319.433.41%957,337
Jan 14, 202619.1020.1418.3918.7918.79-8.87%1,789,707
Jan 13, 202620.3521.0620.0820.6220.621.63%286,262
Jan 12, 202619.6020.7419.6020.2920.293.68%230,932
Jan 9, 202618.7020.2018.3219.5719.575.05%275,748
Jan 8, 202618.0118.8217.8218.6318.632.81%609,210
Jan 7, 202618.9919.0717.6518.1218.12-5.08%748,809
Jan 6, 202619.3819.5418.9619.0919.09-1.50%464,395
Jan 5, 202619.5319.8018.6819.3819.380.10%518,921
Jan 2, 202619.0819.5119.0419.3619.361.68%221,861
Dec 31, 202519.1219.1718.8519.0419.040.11%262,785
Dec 30, 202519.3519.3518.8519.0219.02-1.40%248,973
Dec 29, 202519.1119.5419.0019.2919.29-0.16%243,159
Dec 26, 202519.4919.8018.7919.3219.32-0.87%311,900
Dec 24, 202519.4019.6019.1119.4919.49-0.20%311,524
Dec 23, 202519.7420.2719.4519.5319.53-1.11%384,811
Dec 22, 202520.0021.2019.4919.7519.752.44%1,096,836
Dec 19, 202518.4719.6518.2819.2819.284.90%1,125,144
Dec 18, 202517.3118.8617.2918.3818.386.18%948,929
Dec 17, 202520.1620.3117.2317.3117.31-15.23%1,386,529
Dec 16, 202521.2021.4020.3020.4220.42-3.72%484,865
Dec 15, 202522.4522.5821.0421.2121.21-4.89%432,356
Dec 12, 202522.9423.4422.1222.3022.30-2.15%619,394
Dec 11, 202521.9622.9621.8422.7922.793.45%365,348
Dec 10, 202522.3222.4221.5122.0322.03-1.39%374,070
Dec 9, 202521.1222.6321.0622.3422.345.58%504,855
Dec 8, 202520.4621.3220.0521.1621.166.07%747,485
Dec 5, 202519.5220.2019.5219.9519.951.68%401,263
Dec 4, 202519.0219.8219.0219.6219.621.92%701,977
Dec 3, 202519.2419.4519.1019.2519.250.36%495,104
Dec 2, 202519.8520.0218.9319.1819.18-3.38%333,839
Dec 1, 202520.1620.1619.5519.8519.85-2.65%445,973
Nov 28, 202520.0320.4019.8920.3920.392.51%174,467
Nov 26, 202519.6519.9319.2719.8919.891.22%431,264
Nov 25, 202519.7619.9419.2019.6519.65-0.56%435,548
Nov 24, 202519.9720.2019.4219.7619.762.86%1,073,167
Nov 21, 202519.9220.1418.8819.2119.21-4.09%730,968
Nov 20, 202521.2721.8019.7220.0320.03-3.75%459,443
Nov 19, 202520.4521.3220.2320.8120.811.86%416,234
Nov 18, 202520.0120.6619.6320.4320.430.89%448,687
Nov 17, 202520.3021.0019.9220.2520.25-0.44%813,966
Nov 14, 202520.4420.8919.9020.3420.34-2.91%631,286
Nov 13, 202522.3823.2720.5320.9520.95-7.79%672,571
Nov 12, 202523.7824.0021.9022.7222.72-4.58%1,069,634
Nov 11, 202523.5024.7021.5523.8123.8118.99%2,069,675
Nov 10, 202520.1720.2819.4420.0120.011.73%483,809
Nov 7, 202520.1520.2419.3319.6719.67-3.77%387,845
Nov 6, 202520.9121.2920.3120.4420.44-1.30%261,170
Nov 5, 202520.4421.0520.0520.7120.711.77%310,555
Nov 4, 202521.3621.5620.2120.3520.35-7.33%385,263
Nov 3, 202521.0722.0620.6521.9621.961.53%321,945
Oct 31, 202520.3622.0620.3121.6321.636.97%578,943
Oct 30, 202520.2120.4819.9220.2220.22-1.56%197,224
Oct 29, 202521.0521.2420.2620.5420.54-2.42%539,452
Oct 28, 202520.4821.1320.3721.0521.051.84%201,540
Oct 27, 202521.0521.1020.0820.6720.670.19%294,305
Oct 24, 202519.8620.6819.7720.6320.633.98%280,753
Oct 23, 202519.4520.2419.2619.8419.843.06%259,633
Oct 22, 202518.9919.5618.7419.2519.250.52%460,782
Oct 21, 202519.5819.7218.7719.1519.15-3.82%876,895
Oct 20, 202519.9820.1519.2319.9119.910.81%618,489
Oct 17, 202520.3820.8919.6219.7519.75-5.59%512,510
Oct 16, 202522.0022.1420.8020.9220.92-4.61%379,858
Oct 15, 202521.7222.4421.1421.9321.932.43%787,032
Oct 14, 202520.6422.0220.0021.4121.411.86%528,657