Hallador Energy Co HNRG
NASDAQ · United States · Utilities
$13.52-0.35 (-2.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.87 | -1.56% | $14.17 | $14.26 | $13.83 | 530.10K |
| 2026-09-29 | $14.09 | -2.08% | $14.42 | $14.47 | $14.02 | 552.10K |
| 2026-09-28 | $14.39 | -2.24% | $14.70 | $14.98 | $14.03 | 611.50K |
| 2026-09-25 | $14.72 | +1.24% | $14.51 | $14.80 | $14.32 | 614.10K |
| 2026-09-24 | $14.54 | +0.21% | $14.41 | $14.69 | $14.13 | 686.20K |
| 2026-09-23 | $14.51 | -3.72% | $14.97 | $15.00 | $14.50 | 523.70K |
| 2026-09-22 | $15.07 | +0.40% | $15.04 | $15.26 | $14.93 | 636.90K |
| 2026-09-21 | $15.01 | -0.73% | $15.15 | $15.30 | $14.99 | 482.70K |
| 2026-09-18 | $15.12 | -0.33% | $15.19 | $15.41 | $14.90 | 1.00M |
| 2026-09-17 | $15.17 | +3.27% | $14.90 | $16.13 | $14.88 | 1.71M |
| 2026-09-16 | $14.69 | +2.51% | $14.51 | $14.83 | $14.44 | 964.20K |
| 2026-09-15 | $14.33 | -1.04% | $14.53 | $14.60 | $13.95 | 724.50K |
| 2026-09-14 | $14.48 | -5.61% | $15.01 | $15.22 | $14.48 | 609.60K |
| 2026-09-11 | $15.34 | -1.67% | $15.77 | $15.80 | $15.33 | 490.90K |
| 2026-09-10 | $15.60 | -5.57% | $16.23 | $16.49 | $15.56 | 651.30K |
| 2026-09-09 | $16.52 | -2.25% | $17.14 | $17.14 | $16.39 | 475.50K |
| 2026-09-08 | $16.90 | +1.81% | $16.78 | $17.30 | $16.70 | 835.80K |
| 2026-09-04 | $16.60 | +3.04% | $16.05 | $16.70 | $16.05 | 477.70K |
| 2026-09-03 | $16.11 | -1.47% | $16.35 | $16.36 | $15.55 | 801.80K |
| 2026-09-02 | $16.35 | -0.12% | $16.31 | $16.58 | $16.06 | 491.30K |
| 2026-09-01 | $16.37 | -1.27% | $16.42 | $16.70 | $16.19 | 454.60K |
| 2026-08-31 | $16.58 | +2.09% | $16.30 | $16.73 | $16.27 | 522.00K |
| 2026-08-28 | $16.24 | -2.35% | $16.59 | $16.76 | $16.10 | 613.50K |
| 2026-08-27 | $16.63 | +2.40% | $16.30 | $16.80 | $16.29 | 391.80K |
| 2026-08-26 | $16.24 | -0.73% | $16.13 | $16.67 | $16.08 | 462.20K |
| 2026-08-25 | $16.36 | +2.51% | $16.09 | $16.54 | $15.91 | 745.20K |
| 2026-08-24 | $15.96 | +3.77% | $15.23 | $16.17 | $14.83 | 956.10K |
| 2026-08-21 | $15.38 | -0.97% | $15.86 | $16.21 | $15.38 | 551.40K |
| 2026-08-20 | $15.53 | -5.19% | $16.19 | $16.47 | $15.50 | 594.30K |
| 2026-08-19 | $16.38 | +3.74% | $15.83 | $16.40 | $15.72 | 616.30K |
| 2026-08-18 | $15.79 | -2.47% | $15.83 | $16.11 | $15.51 | 718.50K |
| 2026-08-17 | $16.19 | +0.19% | $16.09 | $16.23 | $15.56 | 572.40K |
| 2026-08-14 | $16.16 | +4.33% | $15.48 | $16.26 | $15.48 | 765.60K |
| 2026-08-13 | $15.49 | -1.78% | $15.77 | $16.28 | $15.28 | 656.50K |
| 2026-08-12 | $15.77 | +0.83% | $15.93 | $16.15 | $15.53 | 760.20K |
| 2026-08-11 | $15.64 | -1.51% | $15.01 | $15.93 | $15.00 | 1.59M |
| 2026-08-10 | $15.88 | +7.59% | $14.77 | $16.20 | $14.68 | 2.32M |
| 2026-08-07 | $14.76 | -0.40% | $14.82 | $15.02 | $14.35 | 555.40K |
| 2026-08-06 | $14.82 | +0.34% | $14.75 | $15.40 | $14.50 | 501.30K |
| 2026-08-05 | $14.77 | -2.38% | $15.13 | $15.42 | $14.59 | 1.04M |
| 2026-08-04 | $15.13 | +1.27% | $15.08 | $15.50 | $14.84 | 759.40K |
| 2026-08-03 | $14.94 | +5.06% | $14.10 | $15.09 | $13.90 | 991.30K |
| 2026-07-31 | $14.22 | -2.67% | $14.86 | $15.01 | $14.16 | 768.10K |
| 2026-07-30 | $14.61 | +6.64% | $14.24 | $14.89 | $14.09 | 1.21M |
| 2026-07-29 | $13.70 | -6.23% | $14.49 | $14.68 | $13.65 | 1.16M |
| 2026-07-28 | $14.61 | -3.94% | $14.98 | $14.98 | $14.42 | 636.00K |
| 2026-07-27 | $15.21 | -0.20% | $15.39 | $15.43 | $14.65 | 811.00K |
| 2026-07-24 | $15.24 | -5.05% | $16.04 | $16.04 | $15.15 | 479.80K |
| 2026-07-23 | $16.05 | -1.47% | $16.37 | $16.56 | $15.77 | 460.70K |
| 2026-07-22 | $16.29 | -1.93% | $16.50 | $16.82 | $16.25 | 478.30K |
| 2026-07-21 | $16.61 | +5.33% | $15.96 | $16.76 | $15.96 | 731.20K |
| 2026-07-20 | $15.77 | -1.31% | $16.10 | $16.20 | $15.47 | 709.10K |
| 2026-07-17 | $15.98 | -0.44% | $15.73 | $15.99 | $15.40 | 917.50K |
| 2026-07-16 | $16.05 | -2.19% | $16.54 | $16.76 | $15.93 | 581.60K |
| 2026-07-15 | $16.41 | -4.81% | $17.14 | $17.45 | $16.15 | 650.20K |
| 2026-07-14 | $17.24 | +3.36% | $17.05 | $17.45 | $16.91 | 613.20K |
| 2026-07-13 | $16.68 | +2.14% | $16.94 | $17.20 | $16.44 | 415.50K |
| 2026-07-10 | $16.33 | -1.27% | $16.45 | $16.56 | $16.17 | 383.00K |
| 2026-07-09 | $16.54 | +2.80% | $16.28 | $16.95 | $16.00 | 461.40K |
| 2026-07-08 | $16.09 | +3.61% | $15.42 | $16.33 | $15.42 | 911.50K |
| 2026-07-07 | $15.53 | -5.76% | $16.22 | $16.30 | $15.31 | 944.10K |
| 2026-07-06 | $16.48 | +1.42% | $16.39 | $16.88 | $15.92 | 776.50K |
| 2026-07-02 | $16.25 | -3.22% | $17.00 | $17.26 | $15.95 | 870.60K |
| 2026-07-01 | $16.79 | -3.45% | $17.82 | $18.18 | $16.77 | 1.31M |
| 2026-06-30 | $17.39 | +2.72% | $16.94 | $17.62 | $16.74 | 948.40K |
| 2026-06-29 | $16.93 | -3.42% | $17.19 | $17.60 | $16.75 | 741.90K |
| 2026-06-26 | $17.53 | -3.42% | $18.14 | $18.44 | $17.32 | 1.23M |
| 2026-06-25 | $18.15 | +2.54% | $17.79 | $18.31 | $17.38 | 572.20K |
| 2026-06-24 | $17.70 | -0.17% | $17.74 | $17.87 | $16.95 | 1.03M |
| 2026-06-23 | $17.73 | -6.34% | $18.38 | $19.24 | $17.72 | 634.30K |
| 2026-06-22 | $18.93 | -2.67% | $19.27 | $19.27 | $18.01 | 1.12M |
| 2026-06-18 | $19.45 | +10.07% | $18.51 | $19.86 | $18.45 | 1.58M |
| 2026-06-17 | $17.67 | +2.14% | $17.19 | $18.17 | $17.19 | 812.20K |
| 2026-06-16 | $17.30 | +5.17% | $16.45 | $17.42 | $16.37 | 888.70K |
| 2026-06-15 | $16.45 | +0.06% | $16.59 | $16.89 | $16.11 | 697.40K |
| 2026-06-12 | $16.44 | +1.92% | $16.27 | $16.73 | $16.20 | 512.20K |
| 2026-06-11 | $16.13 | +2.02% | $15.95 | $16.36 | $15.82 | 737.60K |
| 2026-06-10 | $15.81 | -2.35% | $16.12 | $16.54 | $15.68 | 696.60K |
| 2026-06-09 | $16.19 | -4.31% | $17.09 | $17.18 | $15.66 | 833.60K |
| 2026-06-08 | $16.92 | +1.56% | $17.57 | $17.74 | $16.88 | 525.90K |
| 2026-06-05 | $16.66 | -12.08% | $18.54 | $18.55 | $16.31 | 1.25M |
| 2026-06-04 | $18.95 | +4.47% | $18.35 | $19.19 | $17.72 | 888.70K |
| 2026-06-03 | $18.14 | -3.92% | $18.64 | $18.64 | $17.82 | 617.30K |
| 2026-06-02 | $18.88 | -0.68% | $19.35 | $20.06 | $18.83 | 712.80K |
| 2026-06-01 | $19.01 | -1.30% | $19.16 | $19.36 | $18.81 | 476.10K |
| 2026-05-29 | $19.26 | -2.63% | $19.76 | $19.89 | $19.08 | 579.90K |
| 2026-05-28 | $19.78 | +0.76% | $19.42 | $19.87 | $19.22 | 583.80K |
| 2026-05-27 | $19.63 | +3.21% | $18.77 | $19.77 | $18.52 | 771.70K |
| 2026-05-26 | $19.02 | +5.90% | $18.32 | $19.04 | $18.18 | 716.40K |
| 2026-05-22 | $17.96 | +1.01% | $17.90 | $18.59 | $17.84 | 634.60K |