Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22	20.92	20.92	22.14	20.8	379,858
October 15, 2025	21.72	21.93	21.93	22.44	21.14	787,032
October 14, 2025	20.64	21.41	21.41	22.02	20	528,657
October 13, 2025	20.68	21.02	21.02	21.35	20.55	541,133
October 10, 2025	20	20.26	20.26	21.5	20	967,525
October 09, 2025	19.82	19.93	19.93	20.22	19.51	263,638
October 08, 2025	19.81	19.82	19.82	20.25	19.45	400,458
October 07, 2025	19.46	19.66	19.66	19.9	19.22	369,323
October 06, 2025	19.7	19.54	19.54	20.03	19.41	466,700
October 03, 2025	18.86	19.28	19.28	19.96	18.77	516,039
October 02, 2025	19.9	18.71	18.71	20.05	18.56	441,462
October 01, 2025	19.59	19.95	19.95	20.09	19.39	937,273
September 30, 2025	19.35	19.57	19.57	19.89	19.06	882,529
September 29, 2025	19.32	19.36	19.36	20	19	794,900
September 26, 2025	19	19.14	19.14	19.53	18.76	654,440
September 25, 2025	18.88	19.12	19.12	20.05	18.63	864,109
September 24, 2025	18.99	18.91	18.91	19.18	18.42	408,618
September 23, 2025	19.2	18.68	18.68	19.38	18.45	518,107
September 22, 2025	19.36	19.2	19.2	19.44	19.05	478,507
September 19, 2025	19.09	19.49	19.49	19.69	18.7	840,700
September 18, 2025	18.79	19.16	19.16	19.4	18.68	438,300
September 17, 2025	18.49	18.63	18.63	18.79	18.29	265,883
September 16, 2025	18.67	18.49	18.49	18.67	18.07	463,575
September 15, 2025	17.94	18.67	18.67	18.99	17.94	635,600
September 12, 2025	17.12	17.75	17.75	17.83	17.05	387,215
September 11, 2025	17.64	17.11	17.11	17.89	16.89	318,018

Hallador Energy Company (HNRG) NASDAQ