Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
17.53
-0.62 (-3.42%)
At close: Jun 26, 2026, 4:00 PM EDT
18.50
+0.97 (5.53%)
After-hours: Jun 26, 2026, 7:24 PM EDT

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.1418.4417.3217.5317.53-3.42%1,207,172
Jun 25, 202617.7918.3117.3818.1518.152.54%559,250
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
May 13, 202619.9319.9718.8519.4219.42-1.67%1,094,454
May 12, 202619.0619.8818.5519.7519.752.23%889,211
May 11, 202618.7319.4018.5119.3219.322.71%892,079
May 8, 202618.8319.9018.3718.8118.81-0.32%1,036,934
May 7, 202621.7122.4018.5418.8718.871.73%2,990,089
May 6, 202617.4318.9617.0718.5518.555.04%2,678,790
May 5, 202615.8117.9015.7517.6617.6613.50%2,415,787
May 4, 202615.6816.1115.4015.5615.56-0.38%592,655
May 1, 202615.3915.8515.3515.6215.620.58%712,076
Apr 30, 202615.1515.7115.1215.5315.532.44%888,611
Apr 29, 202615.6315.9415.1315.1615.16-1.94%1,116,087
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
Feb 18, 202619.0419.4718.5118.6618.66-1.58%315,231
Feb 17, 202620.0020.0618.7118.9618.96-5.62%367,137
Feb 13, 202619.3620.2919.2520.0920.093.77%496,095
Feb 12, 202620.9021.1319.2919.3619.36-4.77%471,711
Feb 11, 202621.0221.5520.0420.3320.33-0.78%404,703
Feb 10, 202621.1221.3319.7220.4920.49-1.77%767,240
Feb 9, 202620.5521.3620.2620.8620.863.99%668,396
Feb 6, 202619.2520.7319.2520.0620.066.82%884,888
Feb 5, 202617.3318.8117.0518.7818.785.62%936,388
Feb 4, 202618.5918.5916.7117.7817.78-4.20%780,636
Feb 3, 202618.3618.6217.7318.5618.563.46%346,769