Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.35	20.62	20.62	21.06	20.08	293,674
January 12, 2026	19.6	20.29	20.29	20.74	19.6	231,000
January 09, 2026	18.7	19.57	19.57	20.2	18.32	322,430
January 08, 2026	18.01	18.63	18.63	18.82	17.82	609,247
January 07, 2026	18.99	18.12	18.12	19.07	17.65	748,830
January 06, 2026	19.38	19.09	19.09	19.54	18.96	464,676
January 05, 2026	19.53	19.38	19.38	19.8	18.68	518,921
January 02, 2026	19.08	19.36	19.36	19.51	19.04	221,985
December 31, 2025	19.12	19.04	19.04	19.17	18.85	262,800
December 30, 2025	19.35	19.02	19.02	19.35	18.85	250,201
December 29, 2025	19.11	19.29	19.29	19.54	19	243,200
December 26, 2025	19.49	19.32	19.32	19.8	18.79	311,910
December 24, 2025	19.4	19.49	19.49	19.6	19.11	322,325
December 23, 2025	19.74	19.53	19.53	20.27	19.45	384,827
December 22, 2025	20	19.75	19.75	21.2	19.49	1.1M
December 19, 2025	18.47	19.28	19.28	19.65	18.28	1.13M
December 18, 2025	17.31	18.38	18.38	18.86	17.29	914,032
December 17, 2025	20.16	17.31	17.31	20.31	17.23	1.4M
December 16, 2025	21.2	20.42	20.42	21.4	20.3	501,523
December 15, 2025	22.45	21.21	21.21	22.58	21.04	432,467
December 12, 2025	22.94	22.3	22.3	23.44	22.12	619,394
December 11, 2025	21.96	22.79	22.79	22.96	21.84	365,359
December 10, 2025	22.32	22.03	22.03	22.42	21.51	374,100
December 09, 2025	21.12	22.34	22.34	22.63	21.06	505,400
December 08, 2025	20.46	21.16	21.16	21.32	20.05	994,200
December 05, 2025	19.52	19.95	19.95	20.2	19.52	401,300
December 04, 2025	19.02	19.62	19.62	19.82	19.02	701,977
December 03, 2025	19.24	19.25	19.25	19.45	19.1	495,104
December 02, 2025	19.85	19.18	19.18	20.01	18.93	333,940
December 01, 2025	20.16	19.85	19.85	20.16	19.55	446,027
November 28, 2025	20.03	20.39	20.39	20.4	19.89	176,503
November 26, 2025	19.71	19.89	19.89	19.91	19.36	425,803
November 25, 2025	19.76	19.65	19.65	19.94	19.2	435,756
November 24, 2025	19.97	19.76	19.76	20.2	19.42	1.08M
November 21, 2025	19.92	19.21	19.21	20.14	18.88	733,792
November 20, 2025	21.27	20.03	20.03	21.8	19.72	459,443
November 19, 2025	20.45	20.81	20.81	21.32	20.23	416,234
November 18, 2025	20.01	20.43	20.43	20.66	19.63	448,700
November 17, 2025	20.3	20.25	20.25	21	19.92	814,000
November 14, 2025	20.44	20.34	20.34	20.89	19.9	631,286
November 13, 2025	22.38	20.95	20.95	23.27	20.53	672,571
November 12, 2025	23.78	22.72	22.72	24	21.9	1.07M
November 11, 2025	23.5	23.81	23.81	24.7	21.55	2.07M
November 10, 2025	20.17	20.01	20.01	20.28	19.43	483,809
November 07, 2025	20.15	19.67	19.67	20.24	19.33	387,845
November 06, 2025	20.91	20.44	20.44	21.29	20.31	261,170
November 05, 2025	20.44	20.71	20.71	21.05	20.05	310,555
November 04, 2025	21.36	20.35	20.35	21.56	20.21	385,300
November 03, 2025	21.07	21.96	21.96	22.06	20.65	321,945
October 31, 2025	20.36	21.63	21.63	22.06	20.31	578,943
October 30, 2025	20.21	20.22	20.22	20.48	19.92	197,224
October 29, 2025	21.05	20.54	20.54	21.24	20.26	539,452
October 28, 2025	20.48	21.05	21.05	21.13	20.37	201,540
October 27, 2025	21.05	20.67	20.67	21.1	20.08	294,305
October 24, 2025	19.86	20.63	20.63	20.68	19.77	280,800
October 23, 2025	19.45	19.84	19.84	20.24	19.26	228,065
October 22, 2025	18.99	19.25	19.25	19.56	18.74	460,800
October 21, 2025	19.58	19.15	19.15	19.72	18.77	876,900
October 20, 2025	19.98	19.91	19.91	20.15	19.23	618,500
October 17, 2025	20.38	19.75	19.75	20.89	19.62	512,510

Hallador Energy Company (HNRG) NASDAQ