Hallador Energy Company (HNRG) NASDAQ

16.15

+0.0951(+0.59%)

Updated at April 23 02:14PM

Currency In USD

HNRG Historical Return

If you invested $1000 in Hallador Energy Company (HNRG) 10 years ago, it would be worth $3,798.85 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,072.55, while $1000 invested 1 year ago would be worth $1,115.76. This corresponds to total returns of 279.88%, 707.26%, 11.58%, respectively, with annualized returns of 14.28%, 51.81%, 11.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNRG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	15.93	16.05	16.05	16.13	15.68	672,009
April 21, 2026	15.31	15.84	15.84	16.05	15.15	1.12M
April 20, 2026	15.73	15.2	15.2	15.83	14.89	925,339
April 17, 2026	16.56	15.75	15.75	16.76	15.48	1.59M
April 16, 2026	16	16.58	16.58	16.64	15.75	1.26M
April 15, 2026	15.19	15.82	15.82	16.06	15.1	792,752
April 14, 2026	15.47	15.09	15.09	15.92	14.68	849,946
April 13, 2026	15.07	15.16	15.16	15.64	14.85	500,965
April 10, 2026	15.24	15.2	15.2	15.34	15.02	471,046
April 09, 2026	15.61	15.27	15.27	15.84	15.16	594,953
April 08, 2026	15.92	15.73	15.73	16.36	15.33	762,868
April 07, 2026	16.01	15.64	15.64	16.13	15.56	703,800
April 06, 2026	15.94	16.08	16.08	16.51	15.85	803,789
April 02, 2026	15.84	15.83	15.83	16.18	15.44	964,164
April 01, 2026	16.38	15.87	15.87	16.61	15.8	936,460
March 31, 2026	16.8	16.28	16.28	16.95	15.92	1.16M
March 30, 2026	17.47	16.8	16.8	17.87	16.74	766,764
March 27, 2026	18.35	17.57	17.57	18.99	17.3	1.52M
March 26, 2026	18.74	18.38	18.38	19.72	18.17	2.75M
March 25, 2026	16.63	17.63	17.63	17.65	16.6	755,812
March 24, 2026	15.63	16.63	16.63	16.9	15.63	783,413
March 23, 2026	15.74	15.72	15.72	16.4	15.65	607,205
March 20, 2026	16.56	15.72	15.72	16.56	15.33	1.68M
March 19, 2026	16.4	16.81	16.81	17.61	16.01	920,566
March 18, 2026	16.4	16.42	16.42	16.63	15.99	656,176
March 17, 2026	16.1	16.75	16.75	16.89	15.76	937,531
March 16, 2026	17.27	15.97	15.97	17.8	15.4	1.81M
March 13, 2026	17.42	17.1	17.1	18.5	15.91	2.47M
March 12, 2026	18.58	19.33	19.33	20.15	18.47	859,703
March 11, 2026	18.82	18.92	18.92	19.26	18.27	598,570
March 10, 2026	18.62	19.09	19.09	19.81	18.49	731,800
March 09, 2026	19.4	18.85	18.85	19.52	18.53	456,358
March 06, 2026	19.5	19.69	19.69	20.67	19.21	651,558
March 05, 2026	18.74	19.73	19.73	19.87	18.35	688,763
March 04, 2026	18.78	18.95	18.95	19.34	18.61	316,758
March 03, 2026	18.12	18.76	18.76	18.8	18.11	318,560
March 02, 2026	18.22	18.97	18.97	19.25	18.19	349,141
February 27, 2026	18.24	18.18	18.18	18.4	17.94	313,587
February 26, 2026	18.68	18.52	18.52	18.68	17.91	244,733
February 25, 2026	18.47	18.58	18.58	18.86	18.31	269,639
February 24, 2026	17.89	18.23	18.23	18.33	17.57	280,412
February 23, 2026	18.19	17.93	17.93	18.4	17.8	473,248
February 20, 2026	18.76	18.4	18.4	19.12	18.19	482,540
February 19, 2026	18.48	18.84	18.84	19.12	18.12	321,633
February 18, 2026	19.04	18.66	18.66	19.47	18.51	315,231
February 17, 2026	20	18.96	18.96	20.06	18.7	367,137
February 13, 2026	19.36	20.09	20.09	20.29	19.25	496,100
February 12, 2026	20.9	19.36	19.36	21.13	19.29	471,711
February 11, 2026	21.02	20.33	20.33	21.55	20.04	404,703
February 10, 2026	21.12	20.49	20.49	21.33	19.72	767,240
February 09, 2026	20.55	20.86	20.86	21.36	20.26	668,396
February 06, 2026	19.25	20.06	20.06	20.73	19.25	884,900
February 05, 2026	17.33	18.78	18.78	18.81	17.05	936,400
February 04, 2026	18.59	17.78	17.78	18.59	16.71	780,636
February 03, 2026	18.36	18.56	18.56	18.62	17.73	346,800
February 02, 2026	18.48	17.94	17.94	18.74	17.86	397,900
January 30, 2026	17.98	18.49	18.49	18.8	17.94	596,917
January 29, 2026	18.36	18.19	18.19	18.64	17.87	634,600
January 28, 2026	18.8	18.21	18.21	18.8	17.77	343,700
January 27, 2026	18.75	18.67	18.67	19.13	18.04	554,688