Hallador Energy (HNRG)
NASDAQ: HNRG
· Real-Time Price · USD
18.91
0.23 (1.23%)
At close: Sep 24, 2025, 3:59 PM
19.37
2.43%
After-hours: Sep 24, 2025, 06:06 PM EDT
HNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.99 | 19.18 | 18.42 | 18.91 | 18.91 | 1.23% | 408,342 |
| Sep 23, 2025 | 19.20 | 19.38 | 18.45 | 18.68 | 18.68 | -2.71% | 518,107 |
| Sep 22, 2025 | 19.36 | 19.44 | 19.05 | 19.20 | 19.20 | -1.49% | 478,507 |
| Sep 19, 2025 | 19.09 | 19.69 | 18.70 | 19.49 | 19.49 | 1.72% | 840,700 |
| Sep 18, 2025 | 18.79 | 19.40 | 18.68 | 19.16 | 19.16 | 2.84% | 438,300 |
| Sep 17, 2025 | 18.49 | 18.79 | 18.29 | 18.63 | 18.63 | 0.76% | 297,200 |
| Sep 16, 2025 | 18.67 | 18.67 | 18.07 | 18.49 | 18.49 | -0.96% | 467,933 |
| Sep 15, 2025 | 17.94 | 18.99 | 17.94 | 18.67 | 18.67 | 5.18% | 635,600 |
| Sep 12, 2025 | 17.12 | 17.83 | 17.05 | 17.75 | 17.75 | 3.74% | 387,215 |
| Sep 11, 2025 | 17.64 | 17.89 | 16.89 | 17.11 | 17.11 | -3.61% | 318,018 |
| Sep 10, 2025 | 17.58 | 18.36 | 17.47 | 17.75 | 17.75 | 2.07% | 396,200 |
| Sep 9, 2025 | 17.44 | 17.79 | 17.24 | 17.39 | 17.39 | -0.11% | 582,600 |
| Sep 8, 2025 | 17.04 | 17.85 | 16.93 | 17.41 | 17.41 | 2.17% | 650,933 |
| Sep 5, 2025 | 16.52 | 17.17 | 16.34 | 17.04 | 17.04 | 3.59% | 450,301 |
| Sep 4, 2025 | 16.31 | 16.60 | 16.08 | 16.45 | 16.45 | 0.67% | 463,600 |
| Sep 3, 2025 | 16.61 | 16.61 | 16.25 | 16.34 | 16.34 | -1.86% | 604,863 |
| 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 |