Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	15.83	15.34	15.34	15.86	15.24	590,896
June 30, 2025	15.29	15.83	15.83	16.11	15.06	705,638
June 27, 2025	15.26	15.34	15.34	15.58	15	1.97M
June 26, 2025	14.72	15.18	15.18	15.22	14.59	564,563
June 25, 2025	14.79	14.65	14.65	14.83	14.42	762,400
June 24, 2025	15.18	14.86	14.86	15.18	14.7	528,100
June 23, 2025	15.35	15.03	15.03	15.63	14.64	628,600
June 20, 2025	16.36	15.32	15.32	16.4	15.3	772,763
June 18, 2025	16.05	16.29	16.29	16.36	15.93	504,909
June 17, 2025	16.15	16.06	16.06	16.75	15.92	718,400
June 16, 2025	16.18	16.1	16.1	16.45	15.99	440,700
June 13, 2025	16.17	16.18	16.18	16.45	15.98	485,900
June 12, 2025	16.25	16.16	16.16	16.45	15.88	590,600
June 11, 2025	16.08	16.19	16.19	16.59	16	512,330
June 10, 2025	17.03	16.08	16.08	17.03	15.98	857,346
June 09, 2025	17.35	16.9	16.9	17.38	16.55	795,700
June 06, 2025	16.9	17.32	17.32	17.46	16.77	509,219
June 05, 2025	16.89	16.81	16.81	16.97	16.45	638,900
June 04, 2025	16.6	16.88	16.88	16.98	15.3	1.29M
June 03, 2025	17.66	17.11	17.11	17.98	16.9	687,216
June 02, 2025	17.63	17.54	17.54	18.03	17.42	567,419
May 30, 2025	17.5	17.25	17.25	17.55	17.15	799,844
May 29, 2025	17.99	17.55	17.55	17.99	17.18	550,134
May 28, 2025	18.01	17.94	17.94	18.19	17.57	738,200
May 27, 2025	17.78	18.1	18.1	18.33	17.63	972,535
May 23, 2025	15.04	17.45	17.45	17.87	15.01	2.1M
May 22, 2025	19.37	18.83	18.83	19.37	18.45	823,700
May 21, 2025	18.74	19.4	19.4	19.71	18.53	771,602
May 20, 2025	19.07	18.8	18.8	19.63	18.7	1.24M
May 19, 2025	19.3	18.98	18.98	19.42	18.74	837,653
May 16, 2025	18.85	19.23	19.23	19.28	18.56	726,061
May 15, 2025	18.54	18.89	18.89	19.53	18.36	1.32M
May 14, 2025	18.35	18.47	18.47	18.59	17.48	1.23M
May 13, 2025	16.23	18.44	18.44	18.68	16.06	2.79M
May 12, 2025	15.72	15.19	15.19	15.74	14.77	723,282
May 09, 2025	15.08	15.31	15.31	15.39	15.01	453,962
May 08, 2025	15.39	15.04	15.04	15.65	14.93	465,717
May 07, 2025	14.97	15.14	15.14	15.34	14.58	408,578
May 06, 2025	14.56	14.97	14.97	15.18	14.4	426,508
May 05, 2025	14.51	14.71	14.71	15.08	14.11	677,700
May 02, 2025	14.84	14.66	14.67	15.2	14.64	577,301
May 01, 2025	14.17	14.62	14.62	14.81	14.13	532,440
April 30, 2025	14.28	14.07	14.07	14.28	13.6	1.19M
April 29, 2025	14.61	14.66	14.66	14.81	14.39	358,989
April 28, 2025	14.69	14.78	14.78	14.82	14.41	398,900
April 25, 2025	14.63	14.69	14.69	14.91	14.43	400,442
April 24, 2025	14.55	14.93	14.93	15.22	14.46	717,853
April 23, 2025	14.53	14.47	14.47	14.79	14.39	798,018
April 22, 2025	13.97	14.27	14.27	14.64	13.97	1.04M
April 21, 2025	14.19	13.62	13.62	14.26	13.43	618,021
April 17, 2025	14.76	14.37	14.37	14.76	14.02	1.25M
April 16, 2025	13.1	13.98	13.98	14.22	13.1	1.45M
April 15, 2025	13.76	13.19	13.18	13.87	13.08	691,910
April 14, 2025	13.68	13.79	13.79	13.95	13.1	756,124
April 11, 2025	12.85	13.36	13.36	13.66	12.37	954,748
April 10, 2025	13.21	12.5	12.5	13.21	12.17	842,551
April 09, 2025	11.19	13	13	13.25	11.09	2.52M
April 08, 2025	11.51	11.11	11.11	12.13	10.85	1.46M
April 07, 2025	9.81	10.36	10.36	11.05	9.25	1.11M
April 04, 2025	10.89	10.3	10.3	11.03	9.5	796,300

Hallador Energy Company (HNRG) NASDAQ