Hallador Energy (HNRG)
NASDAQ: HNRG
· Real-Time Price · USD
19.28
0.57 (3.05%)
At close: Oct 03, 2025, 3:59 PM
19.81
2.75%
After-hours: Oct 03, 2025, 07:58 PM EDT
HNRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.82 | 19.96 | 18.71 | 19.28 | 19.28 | 3.05% | 525,604 |
| Oct 2, 2025 | 19.90 | 20.05 | 18.56 | 18.71 | 18.71 | -6.22% | 441,462 |
| Oct 1, 2025 | 19.59 | 20.09 | 19.39 | 19.95 | 19.95 | 1.94% | 937,273 |
| Sep 30, 2025 | 19.35 | 19.89 | 19.06 | 19.57 | 19.57 | 1.08% | 882,529 |
| Sep 29, 2025 | 19.32 | 20.00 | 19.00 | 19.36 | 19.36 | 1.15% | 794,900 |
| Sep 26, 2025 | 19.00 | 19.53 | 18.76 | 19.14 | 19.14 | 0.10% | 654,440 |
| Sep 25, 2025 | 18.88 | 20.05 | 18.63 | 19.12 | 19.12 | 1.11% | 864,114 |
| Sep 24, 2025 | 18.99 | 19.18 | 18.42 | 18.91 | 18.91 | 1.23% | 408,618 |
| Sep 23, 2025 | 19.20 | 19.38 | 18.45 | 18.68 | 18.68 | -2.71% | 518,107 |
| Sep 22, 2025 | 19.36 | 19.44 | 19.05 | 19.20 | 19.20 | -1.49% | 478,507 |
| Sep 19, 2025 | 19.09 | 19.69 | 18.70 | 19.49 | 19.49 | 1.72% | 840,700 |
| Sep 18, 2025 | 18.79 | 19.40 | 18.68 | 19.16 | 19.16 | 2.84% | 438,300 |
| Sep 17, 2025 | 18.49 | 18.79 | 18.29 | 18.63 | 18.63 | 0.76% | 297,200 |
| Sep 16, 2025 | 18.67 | 18.67 | 18.07 | 18.49 | 18.49 | -0.96% | 467,933 |
| Sep 15, 2025 | 17.94 | 18.99 | 17.94 | 18.67 | 18.67 | 5.18% | 635,600 |
| Sep 12, 2025 | 17.12 | 17.83 | 17.05 | 17.75 | 17.75 | 3.74% | 387,215 |
| Sep 11, 2025 | 17.64 | 17.89 | 16.89 | 17.11 | 17.11 | -3.61% | 318,018 |
| Sep 10, 2025 | 17.58 | 18.36 | 17.47 | 17.75 | 17.75 | 2.07% | 396,200 |
| Sep 9, 2025 | 17.44 | 17.79 | 17.24 | 17.39 | 17.39 | -0.11% | 582,600 |
| Sep 8, 2025 | 17.04 | 17.85 | 16.93 | 17.41 | 17.41 | 2.17% | 650,933 |
Page 1 of 136