Hallador Energy (HNRG)
NASDAQ: HNRG
· Real-Time Price · USD
16.20
-0.17 (-1.04%)
At close: Aug 18, 2025, 3:59 PM
16.24
0.25%
Pre-market: Aug 19, 2025, 04:00 AM EDT
HNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 16.32 | 16.52 | 15.84 | 16.18 | 16.18 | -1.16% | 733,816 |
| Aug 15, 2025 | 17.25 | 17.51 | 16.20 | 16.37 | 16.37 | -4.60% | 1,164,723 |
| Aug 14, 2025 | 17.70 | 17.77 | 16.67 | 17.16 | 17.16 | -3.43% | 925,000 |
| Aug 13, 2025 | 18.30 | 18.34 | 17.01 | 17.77 | 17.77 | -2.68% | 1,086,278 |
| Aug 12, 2025 | 22.01 | 22.01 | 17.43 | 18.26 | 18.26 | -6.93% | 2,055,459 |
| Aug 11, 2025 | 21.49 | 21.51 | 19.27 | 19.62 | 19.62 | -7.54% | 1,680,500 |
| Aug 8, 2025 | 20.69 | 21.38 | 20.04 | 21.22 | 21.22 | 6.26% | 1,823,311 |
| Aug 7, 2025 | 18.70 | 20.01 | 18.46 | 19.97 | 19.97 | 6.79% | 1,088,143 |
| Aug 6, 2025 | 18.70 | 18.88 | 18.42 | 18.70 | 18.70 | 0.16% | 372,000 |
| Aug 5, 2025 | 18.06 | 18.77 | 17.93 | 18.67 | 18.67 | 3.55% | 462,043 |
| Aug 4, 2025 | 16.96 | 18.06 | 16.82 | 18.03 | 18.03 | 6.50% | 764,800 |
| Aug 1, 2025 | 17.37 | 17.37 | 16.32 | 16.93 | 16.93 | -4.02% | 1,137,900 |
| Jul 31, 2025 | 16.65 | 17.80 | 16.59 | 17.64 | 17.64 | 5.57% | 702,917 |
| Jul 30, 2025 | 16.62 | 17.03 | 16.47 | 16.71 | 16.71 | 0.24% | 467,921 |
| Jul 29, 2025 | 17.00 | 17.03 | 16.56 | 16.67 | 16.67 | -0.89% | 456,900 |
| Jul 28, 2025 | 16.23 | 16.93 | 15.70 | 16.82 | 16.82 | 3.89% | 526,400 |
| Jul 25, 2025 | 16.63 | 16.71 | 16.08 | 16.19 | 16.19 | -3.11% | 384,034 |
| Jul 24, 2025 | 16.84 | 17.00 | 16.31 | 16.71 | 16.71 | -0.71% | 600,163 |
| Jul 23, 2025 | 15.94 | 17.12 | 15.86 | 16.83 | 16.83 | 6.25% | 991,200 |
| Jul 22, 2025 | 15.75 | 16.11 | 15.49 | 15.84 | 15.84 | 1.28% | 873,438 |