Hallador Energy (HNRG)
NASDAQ: HNRG
· Real-Time Price · USD
16.45
0.11 (0.67%)
At close: Sep 04, 2025, 3:59 PM
16.45
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
HNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.61 | 16.61 | 16.25 | 16.34 | 16.34 | -1.86% | 604,404 |
| Sep 2, 2025 | 16.19 | 16.68 | 16.10 | 16.65 | 16.65 | 2.08% | 646,533 |
| Aug 29, 2025 | 16.49 | 16.74 | 16.25 | 16.31 | 16.31 | -0.43% | 489,299 |
| Aug 28, 2025 | 16.34 | 16.72 | 16.21 | 16.38 | 16.38 | 0.43% | 397,482 |
| Aug 27, 2025 | 16.38 | 16.52 | 16.14 | 16.31 | 16.31 | -0.73% | 384,782 |
| Aug 26, 2025 | 16.27 | 16.62 | 16.20 | 16.43 | 16.43 | 1.11% | 356,625 |
| Aug 25, 2025 | 16.15 | 16.54 | 15.86 | 16.25 | 16.25 | 0.37% | 399,200 |
| Aug 22, 2025 | 15.61 | 16.32 | 15.51 | 16.19 | 16.19 | 2.79% | 461,915 |
| Aug 21, 2025 | 15.76 | 16.20 | 15.69 | 15.75 | 15.75 | -0.76% | 700,109 |
| Aug 20, 2025 | 15.77 | 16.18 | 15.05 | 15.87 | 15.87 | 5.59% | 960,450 |
| Aug 19, 2025 | 16.10 | 16.20 | 14.88 | 15.03 | 15.03 | -7.11% | 1,087,606 |
| Aug 18, 2025 | 16.32 | 16.52 | 15.84 | 16.18 | 16.18 | -1.16% | 736,539 |
| Aug 15, 2025 | 17.25 | 17.51 | 16.20 | 16.37 | 16.37 | -4.60% | 1,164,723 |
| Aug 14, 2025 | 17.70 | 17.77 | 16.67 | 17.16 | 17.16 | -3.43% | 925,000 |
| Aug 13, 2025 | 18.30 | 18.34 | 17.01 | 17.77 | 17.77 | -2.68% | 1,086,278 |
| Aug 12, 2025 | 22.01 | 22.01 | 17.43 | 18.26 | 18.26 | -6.93% | 2,055,459 |
| Aug 11, 2025 | 21.49 | 21.51 | 19.27 | 19.62 | 19.62 | -7.54% | 1,680,500 |
| Aug 8, 2025 | 20.69 | 21.38 | 20.04 | 21.22 | 21.22 | 6.26% | 1,823,311 |
| Aug 7, 2025 | 18.70 | 20.01 | 18.46 | 19.97 | 19.97 | 6.79% | 1,088,143 |
| Aug 6, 2025 | 18.70 | 18.88 | 18.42 | 18.70 | 18.70 | 0.16% | 372,000 |