Hallador Energy Company (HNRG) NASDAQ

18.88

-0.13(-0.68%)

Updated at June 02 04:00PM

Currency In USD

HNRG Historical Return

If you invested $1000 in Hallador Energy Company (HNRG) 10 years ago, it would be worth $4,779.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6,578.4, while $1000 invested 1 year ago would be worth $1,103.45. This corresponds to total returns of 377.97%, 557.84%, 10.34%, respectively, with annualized returns of 16.92%, 45.73%, 10.34%.

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
June 02, 2026	19.35	18.88	18.88	20.06	18.83	689,869
June 01, 2026	19.16	19.01	19.01	19.36	18.81	474,062
May 29, 2026	19.76	19.26	19.26	19.89	19.08	579,705
May 28, 2026	19.42	19.78	19.78	19.87	19.22	578,029
May 27, 2026	18.77	19.63	19.63	19.77	18.52	760,978
May 26, 2026	18.32	19.02	19.02	19.04	18.18	712,323
May 22, 2026	17.9	17.96	17.96	18.59	17.84	599,675
May 21, 2026	17.54	17.78	17.78	18.11	17.26	547,237
May 20, 2026	18.13	17.61	17.61	18.25	17.16	899,170
May 19, 2026	18.37	18.01	18.01	18.37	17.4	625,903
May 18, 2026	18.17	18.3	18.3	18.81	18.09	692,667
May 15, 2026	19.07	18.15	18.15	19.23	18.13	805,132
May 14, 2026	19.41	19.39	19.39	19.41	18.65	1.19M
May 13, 2026	19.93	19.42	19.42	19.97	18.85	1.09M
May 12, 2026	19.06	19.75	19.75	19.88	18.55	882,536
May 11, 2026	18.73	19.32	19.32	19.4	18.51	890,769
May 08, 2026	18.83	18.81	18.81	19.9	18.37	1.04M
May 07, 2026	21.71	18.87	18.87	22.4	18.54	2.98M
May 06, 2026	17.43	18.55	18.55	18.96	17.07	2.62M
May 05, 2026	15.81	17.66	17.66	17.9	15.81	2.39M
May 04, 2026	15.68	15.56	15.56	16.11	15.4	592,645
May 01, 2026	15.39	15.62	15.62	15.85	15.35	712,042
April 30, 2026	15.15	15.53	15.53	15.71	15.12	884,205
April 29, 2026	15.63	15.16	15.16	15.94	15.13	1.12M
April 28, 2026	16.16	15.46	15.46	16.29	15.33	893,854
April 27, 2026	15.87	16.39	16.39	16.45	15.87	737,538
April 24, 2026	15.76	15.97	15.97	15.99	15.56	785,682
April 23, 2026	16.05	15.94	15.94	16.8	15.82	983,070
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