Hallador Energy Company (HNRG) NASDAQ

Currency In USD

HNRG Historical Return

If you invested $1000 in Hallador Energy Company (HNRG) 10 years ago, it would be worth $1,242.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,147.73, while $1000 invested 1 year ago would be worth $459.89. This corresponds to total returns of 24.29%, 314.77%, -54.01%, respectively, with annualized returns of 2.2%, 32.89%, -54.01%.

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
November 11, 2026	10.5	10.98	10.98	11.2	10.39	1.46M
November 10, 2026	10	10.16	10.16	10.55	9.66	1.77M
November 09, 2026	10.24	10.59	10.59	10.64	10.08	1.75M
November 06, 2026	9.85	10.1	10.1	10.33	9.54	1.11M
November 05, 2026	9.65	9.36	9.36	9.7	8.85	2.29M
November 04, 2026	10.59	9.61	9.61	10.59	9.16	2.43M
November 03, 2026	10.73	10.64	10.64	10.91	10.53	623,163
November 02, 2026	11.28	10.6	10.6	11.35	10.57	876,849
October 30, 2026	11.25	11.22	11.22	11.29	10.69	827,499
October 29, 2026	11.81	11.73	11.73	12.11	11.71	489,750
October 28, 2026	11.92	11.89	11.89	12.04	11.55	997,282
October 27, 2026	11.18	11.88	11.88	11.98	11.18	872,925
October 26, 2026	11.04	10.99	10.99	11.45	10.96	510,256
October 23, 2026	11.12	11.05	11.05	11.17	10.75	773,528
October 22, 2026	11.19	11.22	11.22	11.23	10.73	1.22M
October 21, 2026	11.6	11.45	11.45	11.86	11.15	939,463
October 20, 2026	11.66	11.34	11.34	11.88	11.26	796,337
October 19, 2026	11.93	11.66	11.66	12.17	11.38	1.4M
October 16, 2026	12.69	11.71	11.71	12.76	11.46	1.61M
October 15, 2026	12.42	12.71	12.71	12.9	11.89	971,105
October 14, 2026	13.61	12.42	12.42	13.94	11.71	1.33M
October 13, 2026	14.3	13.95	13.95	14.68	13.92	744,196
October 12, 2026	13.74	14.56	14.56	15.03	13.74	1.18M
October 09, 2026	14.5	13.92	13.92	14.6	13.81	1.92M
October 08, 2026	14.76	14.5	14.5	15.39	14.36	2.62M
October 07, 2026	14.45	13.65	13.65	14.59	13.38	1.3M
October 06, 2026	14.02	14.81	14.81	15.12	13.92	1.02M
October 05, 2026	13.45	13.95	13.95	14.11	13.37	576,902
October 02, 2026	13.69	13.49	13.49	14.06	13.38	527,738
October 01, 2026	13.87	13.52	13.52	13.89	13.19	1.04M
September 30, 2026	14.17	13.87	13.87	14.26	13.83	530,112
September 29, 2026	14.42	14.09	14.09	14.47	14.03	552,093
September 28, 2026	14.7	14.39	14.39	14.98	14.03	611,455
September 25, 2026	14.51	14.72	14.72	14.8	14.32	614,099
September 24, 2026	14.41	14.54	14.54	14.69	14.13	686,154
September 23, 2026	14.97	14.51	14.51	15	14.5	523,693
September 22, 2026	15.04	15.07	15.07	15.26	14.93	636,914
September 21, 2026	15.08	15.01	15.01	15.31	15	438,793
September 18, 2026	15.19	15.12	15.12	15.41	14.9	1M
September 17, 2026	14.9	15.17	15.17	16.13	14.88	1.71M
September 16, 2026	14.51	14.69	14.69	14.83	14.45	964,171
September 15, 2026	14.53	14.33	14.33	14.6	13.96	724,545
September 11, 2026	15.77	15.34	15.34	15.8	15.33	490,877
September 10, 2026	16.23	15.6	15.6	16.49	15.56	651,227
September 09, 2026	17.14	16.52	16.52	17.14	16.39	475,534
September 08, 2026	16.78	16.9	16.9	17.3	16.7	835,511
September 04, 2026	16.05	16.6	16.6	16.7	16.05	477,666
September 03, 2026	16.35	16.11	16.11	16.36	15.55	801,845
September 02, 2026	16.31	16.35	16.35	16.59	16.06	491,289
September 01, 2026	16.43	16.37	16.37	16.7	16.19	454,581
August 31, 2026	16.3	16.58	16.58	16.73	16.27	521,994
August 28, 2026	16.59	16.24	16.24	16.76	16.11	613,501
August 27, 2026	16.3	16.63	16.63	16.8	16.29	391,820
August 26, 2026	16.13	16.24	16.24	16.67	16.08	462,228
August 25, 2026	16.09	16.36	16.36	16.54	15.91	745,154
August 24, 2026	15.23	15.96	15.96	16.18	14.83	956,085
August 21, 2026	15.86	15.38	15.38	16.21	15.38	551,363
August 20, 2026	16.19	15.53	15.53	16.47	15.5	594,336
August 19, 2026	15.83	16.38	16.38	16.4	15.72	616,316
August 18, 2026	15.83	15.79	15.79	16.11	15.51	718,514