Hallador Energy Company - HNRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19	19.14	19.14	19.53	18.76	654,440
September 25, 2025	18.88	19.12	19.12	20.05	18.63	864,109
September 24, 2025	18.99	18.91	18.91	19.18	18.42	408,618
September 23, 2025	19.2	18.68	18.68	19.38	18.45	518,107
September 22, 2025	19.36	19.2	19.2	19.44	19.05	478,507
September 19, 2025	19.09	19.49	19.49	19.69	18.7	840,700
September 18, 2025	18.79	19.16	19.16	19.4	18.68	438,300
September 17, 2025	18.49	18.63	18.63	18.79	18.29	265,883
September 16, 2025	18.67	18.49	18.49	18.67	18.07	463,575
September 15, 2025	17.94	18.67	18.67	18.99	17.94	635,600
September 12, 2025	17.12	17.75	17.75	17.83	17.05	387,215
September 11, 2025	17.64	17.11	17.11	17.89	16.89	318,018
September 10, 2025	17.58	17.75	17.75	18.36	17.47	396,200
September 09, 2025	17.44	17.39	17.39	17.79	17.24	582,600
September 08, 2025	17.04	17.41	17.41	17.85	16.93	650,933
September 05, 2025	16.52	17.04	17.04	17.17	16.34	450,301
September 04, 2025	16.31	16.45	16.45	16.6	16.08	463,600
September 03, 2025	16.61	16.34	16.34	16.61	16.25	604,863
September 02, 2025	16.19	16.65	16.65	16.68	16.1	646,533
August 29, 2025	16.49	16.31	16.31	16.74	16.25	489,299
August 28, 2025	16.34	16.38	16.38	16.72	16.21	397,482
August 27, 2025	16.38	16.31	16.31	16.52	16.14	384,782
August 26, 2025	16.27	16.43	16.43	16.62	16.2	356,625
August 25, 2025	16.15	16.25	16.25	16.54	15.86	399,200
August 22, 2025	15.61	16.19	16.19	16.32	15.51	461,915
August 21, 2025	15.76	15.75	15.75	16.2	15.69	700,109
August 20, 2025	15.77	15.87	15.87	16.18	15.05	960,450
August 19, 2025	16.1	15.03	15.03	16.2	14.88	1.09M
August 18, 2025	16.32	16.18	16.18	16.52	15.84	736,539
August 15, 2025	17.25	16.37	16.37	17.51	16.2	1.16M
August 14, 2025	17.7	17.16	17.16	17.77	16.67	925,000
August 13, 2025	18.3	17.77	17.77	18.34	17.01	1.09M
August 12, 2025	22.01	18.26	18.26	22.01	17.43	2.06M
August 11, 2025	21.49	19.62	19.62	21.51	19.27	1.68M
August 08, 2025	20.69	21.22	21.22	21.38	20.04	1.82M
August 07, 2025	18.7	19.97	19.97	20.01	18.46	1.09M
August 06, 2025	18.7	18.7	18.7	18.88	18.42	372,000
August 05, 2025	18.06	18.67	18.67	18.77	17.93	462,043
August 04, 2025	16.96	18.03	18.03	18.06	16.82	764,800
August 01, 2025	17.37	16.93	16.93	17.37	16.32	1.14M
July 31, 2025	16.65	17.64	17.64	17.8	16.59	702,917
July 30, 2025	16.62	16.71	16.71	17.03	16.47	467,921
July 29, 2025	17	16.67	16.67	17.03	16.56	456,900
July 28, 2025	16.23	16.82	16.82	16.93	15.7	526,400
July 25, 2025	16.63	16.19	16.19	16.71	16.08	384,034
July 24, 2025	16.84	16.71	16.71	17	16.31	600,163
July 23, 2025	15.94	16.83	16.83	17.12	15.86	991,200
July 22, 2025	15.75	15.84	15.84	16.11	15.49	849,760
July 21, 2025	15.97	15.64	15.64	16.2	15.59	351,600
July 18, 2025	15.61	15.79	15.79	16.67	15.3	597,400
July 17, 2025	15	15.37	15.37	15.55	14.88	971,308
July 16, 2025	15.58	15.02	15.02	15.58	14.87	409,707
July 15, 2025	15.56	15.43	15.43	15.64	15.02	358,400
July 14, 2025	16	15.46	15.46	16.21	15.45	399,165
July 11, 2025	15.81	16.02	16.02	16.04	15.6	318,421
July 10, 2025	15.8	15.84	15.84	16.12	15.58	537,300
July 09, 2025	16.42	15.89	15.89	16.43	15.85	514,546
July 08, 2025	16.4	16.32	16.32	16.79	15.81	907,100
July 07, 2025	16.08	16.4	16.4	16.7	15.81	659,400
July 03, 2025	15.92	16.2	16.2	16.23	15.59	429,216

Hallador Energy Company (HNRG) NASDAQ