Skip to main content
Hallador Energy Company (HNRG)
NASDAQ: HNRG · Real-Time Price · USD
15.70
+0.24 (1.55%)
Apr 29, 2026, 9:43 AM EDT - Market open

Hallador Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1616.2915.3315.4615.46-5.67%974,792
Apr 27, 202615.8716.4615.8716.3916.392.63%737,538
Apr 24, 202615.7615.9915.5615.9715.970.19%785,668
Apr 23, 202616.0516.8015.8215.9415.94-0.69%983,066
Apr 22, 202615.9316.1315.6816.0516.051.33%671,959
Apr 21, 202615.3116.0515.1515.8415.844.21%1,135,739
Apr 20, 202615.7315.8314.8915.2015.20-3.49%925,371
Apr 17, 202616.5616.7615.4815.7515.75-5.01%1,594,882
Apr 16, 202616.0016.6415.7516.5816.584.80%1,260,118
Apr 15, 202615.1916.0615.1015.8215.824.84%801,883
Apr 14, 202615.4715.9214.6815.0915.09-0.46%848,737
Apr 13, 202615.0715.6414.8515.1615.16-0.26%500,965
Apr 10, 202615.2415.3415.0215.2015.20-0.46%471,046
Apr 9, 202615.6115.8415.1615.2715.27-2.92%594,953
Apr 8, 202615.9216.3615.3315.7315.730.58%762,868
Apr 7, 202616.0116.1315.5615.6415.64-2.74%703,298
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
Feb 2, 202618.4818.7417.8617.9417.94-2.97%397,893
Jan 30, 202617.9818.8017.9418.4918.491.65%596,917
Jan 29, 202618.3618.6417.8718.1918.19-0.11%634,581
Jan 28, 202618.8018.8017.7718.2118.21-2.46%343,651
Jan 27, 202618.7519.1318.0418.6718.67-0.16%554,688
Jan 26, 202619.9419.9518.6818.7018.70-6.50%350,317
Jan 23, 202620.6320.8019.8520.0020.00-2.44%344,225
Jan 22, 202620.1121.0119.9720.5020.501.99%543,499
Jan 21, 202620.3720.3719.5120.1020.100.75%481,168
Jan 20, 202619.7620.4119.5819.9519.95-1.29%422,257
Jan 16, 202619.3020.7319.1520.2120.214.01%986,677
Jan 15, 202619.0519.9318.8219.4319.433.41%960,699
Jan 14, 202619.1020.1418.3918.7918.79-8.87%1,790,515
Jan 13, 202620.3521.0620.0820.6220.621.63%294,297
Jan 12, 202619.6020.7419.6020.2920.293.68%230,952
Jan 9, 202618.7020.2018.3219.5719.575.05%322,430
Jan 8, 202618.0118.8217.8218.6318.632.81%609,247
Jan 7, 202618.9919.0717.6518.1218.12-5.08%748,830
Jan 6, 202619.3819.5418.9619.0919.09-1.50%464,676
Jan 5, 202619.5319.8018.6819.3819.380.10%518,921
Jan 2, 202619.0819.5119.0419.3619.361.68%221,985
Dec 31, 202519.1219.1718.8519.0419.040.11%262,785
Dec 30, 202519.3519.3518.8519.0219.02-1.40%250,201
Dec 29, 202519.1119.5419.0019.2919.29-0.16%243,159
Dec 26, 202519.4919.8018.7919.3219.32-0.87%311,910
Dec 24, 202519.4019.6019.1119.4919.49-0.20%322,325
Dec 23, 202519.7420.2719.4519.5319.53-1.11%384,827
Dec 22, 202520.0021.2019.4919.7519.752.44%1,096,856
Dec 19, 202518.4719.6518.2819.2819.284.90%1,126,202
Dec 18, 202517.3118.8617.2918.3818.386.18%948,960
Dec 17, 202520.1620.3117.2317.3117.31-15.23%1,401,055
Dec 16, 202521.2021.4020.3020.4220.42-3.72%501,523
Dec 15, 202522.4522.5821.0421.2121.21-4.89%432,467
Dec 12, 202522.9423.4422.1222.3022.30-2.15%619,394
Dec 11, 202521.9622.9621.8422.7922.793.45%365,359
Dec 10, 202522.3222.4221.5122.0322.03-1.39%374,070
Dec 9, 202521.1222.6321.0622.3422.345.58%505,399
Dec 8, 202520.4621.3220.0521.1621.166.07%994,191
Dec 5, 202519.5220.2019.5219.9519.951.68%401,286
Dec 4, 202519.0219.8219.0219.6219.621.92%701,980
Dec 3, 202519.2419.4519.1019.2519.250.36%495,104