NASDAQ : HNRG
Hallador Energy Company — Price history
Energy · Thermal Coal · United States
Last price 11.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 552.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hallador Energy Company (HNRG) closed at 11.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.25 | 11.29 | 10.69 | 11.22 | 828,226 | -4.35% |
| 2026-10-29 | 11.81 | 12.106 | 11.71 | 11.73 | 505,445 | -1.35% |
| 2026-10-28 | 11.92 | 12.04 | 11.55 | 11.89 | 997,286 | +0.08% |
| 2026-10-27 | 11.18 | 11.98 | 11.18 | 11.88 | 873,344 | +8.10% |
| 2026-10-26 | 11.04 | 11.45 | 10.96 | 10.99 | 537,409 | -0.54% |
| 2026-10-23 | 11.12 | 11.165 | 10.75 | 11.05 | 773,530 | -1.52% |
| 2026-10-22 | 11.19 | 11.23 | 10.73 | 11.22 | 1,216,256 | -2.01% |
| 2026-10-21 | 11.6 | 11.86 | 11.15 | 11.45 | 960,744 | +0.97% |
| 2026-10-20 | 11.66 | 11.876 | 11.26 | 11.34 | 796,350 | -2.74% |
| 2026-10-19 | 11.93 | 12.17 | 11.38 | 11.66 | 1,404,722 | -0.43% |
| 2026-10-16 | 12.69 | 12.76 | 11.46 | 11.71 | 1,607,661 | -7.87% |
| 2026-10-15 | 12.42 | 12.9 | 11.89 | 12.71 | 971,105 | +2.33% |
| 2026-10-14 | 13.61 | 13.94 | 11.71 | 12.42 | 1,333,868 | -10.97% |
| 2026-10-13 | 14.3 | 14.68 | 13.915 | 13.95 | 747,347 | -4.19% |
| 2026-10-12 | 13.74 | 15.03 | 13.74 | 14.56 | 1,179,097 | +4.60% |
| 2026-10-09 | 14.5 | 14.6 | 13.81 | 13.92 | 1,920,118 | -4.00% |
| 2026-10-08 | 14.76 | 15.39 | 14.36 | 14.5 | 2,618,193 | +6.23% |
| 2026-10-07 | 14.45 | 14.59 | 13.38 | 13.65 | 1,304,936 | -7.83% |
| 2026-10-06 | 14.02 | 15.12 | 13.92 | 14.81 | 1,019,484 | +6.16% |
| 2026-10-05 | 13.45 | 14.11 | 13.37 | 13.95 | 590,865 | +3.41% |
| 2026-10-02 | 13.69 | 14.06 | 13.38 | 13.49 | 541,560 | -0.22% |
| 2026-10-01 | 13.87 | 13.89 | 13.19 | 13.52 | 1,037,907 | -2.52% |
| 2026-09-30 | 14.17 | 14.26 | 13.83 | 13.87 | 530,120 | -1.56% |
| 2026-09-29 | 14.42 | 14.47 | 14.025 | 14.09 | 552,509 | -2.08% |
| 2026-09-28 | 14.7 | 14.98 | 14.03 | 14.39 | 611,540 | -2.24% |
| 2026-09-25 | 14.51 | 14.8 | 14.32 | 14.72 | 614,102 | +1.24% |
| 2026-09-24 | 14.41 | 14.69 | 14.13 | 14.54 | 686,252 | +0.21% |
| 2026-09-23 | 14.97 | 15 | 14.5 | 14.51 | 523,706 | -3.72% |
| 2026-09-22 | 15.04 | 15.255 | 14.93 | 15.07 | 637,028 | +0.40% |
| 2026-09-21 | 15.15 | 15.3 | 14.995 | 15.01 | 482,676 | -0.73% |
| 2026-09-18 | 15.19 | 15.41 | 14.9 | 15.12 | 1,004,877 | -0.33% |
| 2026-09-17 | 14.9 | 16.125 | 14.88 | 15.17 | 1,719,590 | +3.27% |
| 2026-09-16 | 14.51 | 14.831 | 14.445 | 14.69 | 964,173 | +2.51% |
| 2026-09-15 | 14.53 | 14.595 | 13.955 | 14.33 | 724,550 | -1.04% |
| 2026-09-14 | 15.01 | 15.22 | 14.48 | 14.48 | 609,650 | -5.61% |
| 2026-09-11 | 15.77 | 15.795 | 15.33 | 15.34 | 490,893 | -1.67% |
| 2026-09-10 | 16.23 | 16.49 | 15.56 | 15.6 | 652,061 | -5.57% |
| 2026-09-09 | 17.14 | 17.14 | 16.39 | 16.52 | 475,536 | -2.25% |
| 2026-09-08 | 16.78 | 17.3 | 16.7 | 16.9 | 835,923 | +1.81% |
| 2026-09-04 | 16.05 | 16.7 | 16.05 | 16.6 | 477,668 | +3.04% |
| 2026-09-03 | 16.35 | 16.365 | 15.55 | 16.11 | 801,846 | -1.47% |
| 2026-09-02 | 16.31 | 16.585 | 16.06 | 16.35 | 491,293 | -0.12% |
| 2026-09-01 | 16.425 | 16.7 | 16.19 | 16.37 | 454,583 | -1.27% |
| 2026-08-31 | 16.3 | 16.725 | 16.27 | 16.58 | 524,794 | +2.09% |
| 2026-08-28 | 16.59 | 16.76 | 16.105 | 16.24 | 613,501 | -2.35% |
| 2026-08-27 | 16.3 | 16.8 | 16.29 | 16.63 | 391,821 | +2.40% |
| 2026-08-26 | 16.13 | 16.67 | 16.08 | 16.24 | 462,228 | -0.73% |
| 2026-08-25 | 16.09 | 16.54 | 15.91 | 16.36 | 745,170 | +2.51% |
| 2026-08-24 | 15.23 | 16.175 | 14.83 | 15.96 | 956,086 | +3.77% |
| 2026-08-21 | 15.86 | 16.21 | 15.38 | 15.38 | 553,364 | -0.97% |
| 2026-08-20 | 16.19 | 16.47 | 15.5 | 15.53 | 594,337 | -5.19% |
| 2026-08-19 | 15.83 | 16.4 | 15.72 | 16.38 | 616,596 | +3.74% |
| 2026-08-18 | 15.83 | 16.115 | 15.51 | 15.79 | 718,540 | -2.47% |
| 2026-08-17 | 16.09 | 16.23 | 15.565 | 16.19 | 572,378 | +0.19% |
| 2026-08-14 | 15.48 | 16.26 | 15.48 | 16.16 | 765,617 | +4.33% |
| 2026-08-13 | 15.77 | 16.285 | 15.28 | 15.49 | 656,494 | -1.78% |
| 2026-08-12 | 15.93 | 16.15 | 15.53 | 15.77 | 760,203 | +0.83% |
| 2026-08-11 | 15.01 | 15.931 | 15 | 15.64 | 1,592,002 | -1.51% |
| 2026-08-10 | 14.77 | 16.2 | 14.684 | 15.88 | 2,316,284 | +7.59% |
| 2026-08-07 | 14.82 | 15.02 | 14.35 | 14.76 | 555,460 | -0.40% |
| 2026-08-06 | 14.75 | 15.4 | 14.5 | 14.82 | 501,306 | +0.34% |
| 2026-08-05 | 15.13 | 15.42 | 14.59 | 14.77 | 1,040,404 | -2.38% |
| 2026-08-04 | 15.08 | 15.5 | 14.84 | 15.13 | 759,356 | +1.27% |
| 2026-08-03 | 14.1 | 15.09 | 13.9 | 14.94 | 991,280 | +5.06% |
| 2026-07-31 | 14.86 | 15.01 | 14.16 | 14.22 | 768,129 | -2.67% |
| 2026-07-30 | 14.24 | 14.89 | 14.09 | 14.61 | 1,210,279 | +6.64% |
| 2026-07-29 | 14.49 | 14.68 | 13.65 | 13.7 | 1,162,035 | -6.23% |
| 2026-07-28 | 14.98 | 14.98 | 14.42 | 14.61 | 635,993 | -3.94% |
| 2026-07-27 | 15.39 | 15.425 | 14.65 | 15.21 | 811,045 | -0.20% |
| 2026-07-24 | 16.04 | 16.04 | 15.15 | 15.24 | 479,786 | -5.05% |
| 2026-07-23 | 16.37 | 16.557 | 15.77 | 16.05 | 460,654 | -1.47% |
| 2026-07-22 | 16.5 | 16.82 | 16.255 | 16.29 | 478,310 | -1.93% |
| 2026-07-21 | 15.96 | 16.76 | 15.96 | 16.61 | 731,344 | +5.33% |
| 2026-07-20 | 16.1 | 16.2 | 15.47 | 15.77 | 709,097 | -1.31% |
| 2026-07-17 | 15.73 | 15.99 | 15.4 | 15.98 | 917,550 | -0.44% |
| 2026-07-16 | 16.54 | 16.765 | 15.93 | 16.05 | 581,644 | -2.19% |
| 2026-07-15 | 17.14 | 17.45 | 16.15 | 16.41 | 650,345 | -4.81% |
| 2026-07-14 | 17.05 | 17.45 | 16.905 | 17.24 | 613,207 | +3.36% |
| 2026-07-13 | 16.94 | 17.203 | 16.44 | 16.68 | 415,790 | +2.14% |
| 2026-07-10 | 16.45 | 16.56 | 16.17 | 16.33 | 382,992 | -1.27% |
| 2026-07-09 | 16.28 | 16.95 | 16 | 16.54 | 461,407 | +2.80% |
| 2026-07-08 | 15.42 | 16.33 | 15.42 | 16.09 | 911,527 | +3.61% |
| 2026-07-07 | 16.22 | 16.3 | 15.31 | 15.53 | 944,062 | -5.76% |
| 2026-07-06 | 16.39 | 16.88 | 15.92 | 16.48 | 776,519 | +1.42% |
| 2026-07-02 | 17 | 17.26 | 15.95 | 16.25 | 870,653 | -3.22% |
| 2026-07-01 | 17.82 | 18.18 | 16.775 | 16.79 | 1,314,614 | -3.45% |
| 2026-06-30 | 16.94 | 17.62 | 16.735 | 17.39 | 948,354 | +2.72% |
| 2026-06-29 | 17.19 | 17.6 | 16.75 | 16.93 | 741,943 | -3.42% |
| 2026-06-26 | 18.14 | 18.44 | 17.316 | 17.53 | 1,227,934 | -3.42% |
| 2026-06-25 | 17.79 | 18.31 | 17.38 | 18.15 | 572,157 | +2.54% |
| 2026-06-24 | 17.74 | 17.87 | 16.95 | 17.7 | 1,027,814 | -0.17% |
| 2026-06-23 | 18.38 | 19.24 | 17.715 | 17.73 | 634,310 | -6.34% |
| 2026-06-22 | 19.275 | 19.275 | 18.01 | 18.93 | 1,120,917 | -2.67% |
| 2026-06-18 | 18.51 | 19.86 | 18.45 | 19.45 | 1,583,598 | +10.07% |
| 2026-06-17 | 17.19 | 18.17 | 17.19 | 17.67 | 812,226 | +2.14% |
| 2026-06-16 | 16.45 | 17.42 | 16.37 | 17.3 | 888,650 | +5.17% |
| 2026-06-15 | 16.59 | 16.885 | 16.11 | 16.45 | 697,439 | +0.06% |
| 2026-06-12 | 16.27 | 16.73 | 16.2 | 16.44 | 512,515 | +1.92% |
| 2026-06-11 | 15.95 | 16.365 | 15.82 | 16.13 | 737,626 | +2.02% |
| 2026-06-10 | 16.12 | 16.54 | 15.68 | 15.81 | 696,572 | -2.35% |
| 2026-06-09 | 17.09 | 17.18 | 15.66 | 16.19 | 833,646 | -4.31% |
| 2026-06-08 | 17.57 | 17.735 | 16.88 | 16.92 | 525,909 | +1.56% |
| 2026-06-05 | 18.54 | 18.55 | 16.31 | 16.66 | 1,245,003 | -12.08% |
| 2026-06-04 | 18.355 | 19.19 | 17.72 | 18.95 | 888,703 | +4.47% |
| 2026-06-03 | 18.64 | 18.64 | 17.82 | 18.14 | 617,402 | -3.92% |
| 2026-06-02 | 19.35 | 20.06 | 18.83 | 18.88 | 713,108 | -0.68% |
| 2026-06-01 | 19.16 | 19.36 | 18.81 | 19.01 | 476,089 | -1.30% |
| 2026-05-29 | 19.76 | 19.885 | 19.08 | 19.26 | 579,897 | -2.63% |
| 2026-05-28 | 19.42 | 19.87 | 19.22 | 19.78 | 584,018 | +0.76% |
| 2026-05-27 | 18.77 | 19.775 | 18.52 | 19.63 | 772,125 | +3.21% |
| 2026-05-26 | 18.32 | 19.04 | 18.18 | 19.02 | 721,809 | +5.90% |
| 2026-05-22 | 17.9 | 18.59 | 17.84 | 17.96 | 634,567 | +1.01% |
| 2026-05-21 | 17.4 | 18.11 | 17.26 | 17.78 | 574,096 | +0.97% |
| 2026-05-20 | 18.13 | 18.245 | 17.16 | 17.61 | 940,891 | -2.22% |
| 2026-05-19 | 18.37 | 18.41 | 17.4 | 18.01 | 640,046 | -1.58% |
| 2026-05-18 | 18.17 | 18.81 | 18.09 | 18.3 | 705,625 | +0.83% |
| 2026-05-15 | 19.07 | 19.227 | 18.13 | 18.15 | 805,132 | -6.40% |
| 2026-05-14 | 19.41 | 19.41 | 18.65 | 19.39 | 1,193,422 | -0.15% |
| 2026-05-13 | 19.93 | 19.97 | 18.85 | 19.42 | 1,094,454 | -1.67% |
| 2026-05-12 | 19.06 | 19.88 | 18.55 | 19.75 | 889,211 | +2.23% |