Hallador Energy Company HNRG
10.69 USD -0.16 (-1.47%)
Regular-session close
10.69 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.34 Day range 11.17
9.36 52-week range 22.79
- YTD
- -43.86%
- 1 year
- -48.97%
HNRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.99 | 11.17 | 10.34 | 10.69 | -0.16 | -1.47% | 754,216 |
| Nov 12, 2026 | 10.85 | 11.22 | 10.63 | 10.85 | -0.13 | -1.18% | 1,174,000 |
| Nov 11, 2026 | 10.27 | 11.19 | 10.27 | 10.98 | +0.82 | +8.07% | 1,464,000 |
| Nov 10, 2026 | 10.29 | 10.55 | 9.66 | 10.16 | -0.43 | -4.06% | 1,770,100 |
| Nov 9, 2026 | 10.24 | 10.65 | 10.08 | 10.59 | +0.49 | +4.85% | 1,750,400 |
| Nov 6, 2026 | 9.85 | 10.32 | 9.54 | 10.10 | +0.74 | +7.91% | 1,105,200 |
| Nov 5, 2026 | 9.65 | 9.70 | 8.85 | 9.36 | -0.25 | -2.60% | 2,286,700 |
| Nov 4, 2026 | 10.67 | 10.80 | 9.16 | 9.61 | -1.03 | -9.68% | 2,432,500 |
| Nov 3, 2026 | 10.73 | 10.92 | 10.53 | 10.64 | +0.04 | +0.38% | 623,200 |
| Nov 2, 2026 | 11.28 | 11.40 | 10.57 | 10.60 | -0.62 | -5.53% | 876,900 |
| Oct 30, 2026 | 11.25 | 11.29 | 10.69 | 11.22 | -0.51 | -4.35% | 828,200 |
| Oct 29, 2026 | 11.81 | 12.11 | 11.71 | 11.73 | -0.16 | -1.35% | 505,400 |
| Oct 28, 2026 | 11.92 | 12.04 | 11.55 | 11.89 | +0.01 | +0.08% | 997,300 |
| Oct 27, 2026 | 11.18 | 11.98 | 11.18 | 11.88 | +0.89 | +8.10% | 873,300 |
| Oct 26, 2026 | 11.04 | 11.45 | 10.96 | 10.99 | -0.06 | -0.54% | 537,400 |
| Oct 23, 2026 | 11.12 | 11.16 | 10.75 | 11.05 | -0.17 | -1.52% | 773,500 |
| Oct 22, 2026 | 11.19 | 11.23 | 10.73 | 11.22 | -0.23 | -2.01% | 1,216,300 |
| Oct 21, 2026 | 11.60 | 11.86 | 11.15 | 11.45 | +0.11 | +0.97% | 960,600 |
| Oct 20, 2026 | 11.66 | 11.88 | 11.26 | 11.34 | -0.32 | -2.74% | 796,300 |
| Oct 19, 2026 | 11.93 | 12.17 | 11.38 | 11.66 | -0.05 | -0.43% | 1,404,700 |
| Oct 16, 2026 | 12.69 | 12.76 | 11.46 | 11.71 | -1.00 | -7.87% | 1,607,700 |
| Oct 15, 2026 | 12.42 | 12.90 | 11.89 | 12.71 | +0.29 | +2.33% | 971,100 |
| Oct 14, 2026 | 13.61 | 13.94 | 11.71 | 12.42 | -1.53 | -10.97% | 1,333,900 |
| Oct 13, 2026 | 14.30 | 14.68 | 13.91 | 13.95 | -0.61 | -4.19% | 747,300 |
| Oct 12, 2026 | 13.74 | 15.03 | 13.74 | 14.56 | +0.64 | +4.60% | 1,179,100 |
| Oct 9, 2026 | 14.50 | 14.60 | 13.81 | 13.92 | -0.58 | -4.00% | 1,920,100 |
| Oct 8, 2026 | 14.76 | 15.39 | 14.36 | 14.50 | +0.85 | +6.23% | 2,616,400 |
| Oct 7, 2026 | 14.45 | 14.59 | 13.38 | 13.65 | -1.16 | -7.83% | 1,304,900 |
| Oct 6, 2026 | 14.02 | 15.12 | 13.92 | 14.81 | +0.86 | +6.16% | 1,019,500 |
| Oct 5, 2026 | 13.45 | 14.11 | 13.37 | 13.95 | +0.46 | +3.41% | 590,800 |
| Oct 2, 2026 | 13.69 | 14.06 | 13.38 | 13.49 | -0.03 | -0.22% | 541,500 |
| Oct 1, 2026 | 13.87 | 13.89 | 13.19 | 13.52 | -0.35 | -2.52% | 1,037,900 |
| Sep 30, 2026 | 14.17 | 14.26 | 13.83 | 13.87 | -0.22 | -1.56% | 530,100 |
| Sep 29, 2026 | 14.42 | 14.47 | 14.02 | 14.09 | -0.30 | -2.08% | 552,100 |
| Sep 28, 2026 | 14.70 | 14.98 | 14.03 | 14.39 | -0.33 | -2.24% | 611,500 |
| Sep 25, 2026 | 14.51 | 14.80 | 14.32 | 14.72 | +0.18 | +1.24% | 614,100 |
| Sep 24, 2026 | 14.41 | 14.69 | 14.13 | 14.54 | +0.03 | +0.21% | 686,200 |
| Sep 23, 2026 | 14.97 | 15.00 | 14.50 | 14.51 | -0.56 | -3.72% | 523,700 |
| Sep 22, 2026 | 15.04 | 15.26 | 14.93 | 15.07 | +0.06 | +0.40% | 636,900 |
| Sep 21, 2026 | 15.15 | 15.30 | 14.99 | 15.01 | -0.11 | -0.73% | 482,700 |
| Sep 18, 2026 | 15.19 | 15.41 | 14.90 | 15.12 | -0.05 | -0.33% | 1,004,800 |
| Sep 17, 2026 | 14.90 | 16.13 | 14.88 | 15.17 | +0.48 | +3.27% | 1,714,200 |
| Sep 16, 2026 | 14.51 | 14.83 | 14.44 | 14.69 | +0.36 | +2.51% | 964,200 |
| Sep 15, 2026 | 14.53 | 14.60 | 13.95 | 14.33 | -0.15 | -1.04% | 724,500 |
| Sep 14, 2026 | 15.01 | 15.22 | 14.48 | 14.48 | -0.86 | -5.61% | 609,600 |
| Sep 11, 2026 | 15.77 | 15.80 | 15.33 | 15.34 | -0.26 | -1.67% | 490,900 |
| Sep 10, 2026 | 16.23 | 16.49 | 15.56 | 15.60 | -0.92 | -5.57% | 651,300 |
| Sep 9, 2026 | 17.14 | 17.14 | 16.39 | 16.52 | -0.38 | -2.25% | 475,500 |
| Sep 8, 2026 | 16.78 | 17.30 | 16.70 | 16.90 | +0.30 | +1.81% | 835,800 |
| Sep 4, 2026 | 16.05 | 16.70 | 16.05 | 16.60 | +0.49 | +3.04% | 477,700 |
| Sep 3, 2026 | 16.35 | 16.36 | 15.55 | 16.11 | -0.24 | -1.47% | 801,800 |
| Sep 2, 2026 | 16.31 | 16.58 | 16.06 | 16.35 | -0.02 | -0.12% | 491,300 |
| Sep 1, 2026 | 16.42 | 16.70 | 16.19 | 16.37 | -0.21 | -1.27% | 454,600 |
| Aug 31, 2026 | 16.30 | 16.73 | 16.27 | 16.58 | +0.34 | +2.09% | 522,000 |
| Aug 28, 2026 | 16.59 | 16.76 | 16.10 | 16.24 | -0.39 | -2.35% | 613,500 |
| Aug 27, 2026 | 16.30 | 16.80 | 16.29 | 16.63 | +0.39 | +2.40% | 391,800 |
| Aug 26, 2026 | 16.13 | 16.67 | 16.08 | 16.24 | -0.12 | -0.73% | 462,200 |
| Aug 25, 2026 | 16.09 | 16.54 | 15.91 | 16.36 | +0.40 | +2.51% | 745,200 |
| Aug 24, 2026 | 15.23 | 16.17 | 14.83 | 15.96 | +0.58 | +3.77% | 956,100 |
| Aug 21, 2026 | 15.86 | 16.21 | 15.38 | 15.38 | -0.15 | -0.97% | 551,400 |
| Aug 20, 2026 | 16.19 | 16.47 | 15.50 | 15.53 | -0.85 | -5.19% | 594,300 |
| Aug 19, 2026 | 15.83 | 16.40 | 15.72 | 16.38 | +0.59 | +3.74% | 616,300 |
| Aug 18, 2026 | 15.83 | 16.11 | 15.51 | 15.79 | -0.40 | -2.47% | 718,500 |
| Aug 17, 2026 | 16.09 | 16.23 | 15.56 | 16.19 | +0.03 | +0.19% | 572,400 |
| Aug 14, 2026 | 15.48 | 16.26 | 15.48 | 16.16 | +0.67 | +4.33% | 765,600 |
65 days, newest first. Daily bars as drawn on the HNRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.