Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	19.49	20.09	20.09	20.29	19.25	464,295
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	590,695
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	884,888
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	346,758
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
January 26, 2026	19.94	18.7	18.7	19.95	18.68	350,317
January 23, 2026	20.63	20	20	20.8	19.85	344,125
January 22, 2026	20.11	20.5	20.5	21.01	19.97	543,500
January 21, 2026	20.37	20.1	20.1	20.37	19.51	481,200
January 20, 2026	19.76	19.95	19.95	20.41	19.58	422,257
January 16, 2026	19.3	20.21	20.21	20.73	19.15	986,700
January 15, 2026	19.05	19.43	19.43	19.93	18.82	960,700
January 14, 2026	19.1	18.79	18.79	20.14	18.39	1.79M
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

Hallador Energy Company (HNRG) NASDAQ