15.18
price up icon3.62%   0.53
pre-market  Pre-market:  15.27   0.09   +0.59%
loading

Hallador Energy Co Stock (HNRG) Price History

The historical daily chart and data for Hallador Energy Co stock (HNRG), adjusted for splits and dividends, show that the latest closing stock price as of June 26, 2025, is $15.18.
  • Hallador Energy Co all-time high stock price is $19.71, occurred on May 21, 2025.
  • The lowest Hallador Energy Co stock price recorded was $0.60 on June 26, 2020. Since then, Hallador Energy Co's stock price has risen over 2,430% to $15.18 now.
  • The 52-week high stock price for HNRG is $19.71, representing a 29.84% increase from the current share price, occurred on May 21, 2025.
  • The 52-week low stock price for HNRG is $4.8601, indicating a -67.98% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Hallador Energy Co (HNRG) stock in the beginning of 2024 was $2.65. The stock closed the year at $9.99, a gain of over 276.98% for the year.
The table below shows more information about HNRG historical price data:
Date High Low High - Low Volume % Change
Jun 26, 2025 $15.22 $14.46 $0.76 626,422.0 +3.62%
Jun 25, 2025 $14.82 $14.42 $0.405 750,986.0 -1.41%
Jun 24, 2025 $15.18 $14.70 $0.4794 528,076.0 -1.13%
Jun 23, 2025 $15.63 $14.64 $0.99 628,586.0 -1.89%
Jun 20, 2025 $16.40 $15.29 $1.11 772,536.0 -5.95%
Jun 18, 2025 $16.36 $15.93 $0.43 504,760.0 +1.43%
Jun 17, 2025 $16.75 $15.92 $0.825 718,128.0 -0.25%
Jun 16, 2025 $16.45 $15.99 $0.4588 440,665.0 -0.49%
Jun 13, 2025 $16.45 $15.98 $0.475 485,872.0 +0.12%
Jun 12, 2025 $16.45 $15.88 $0.57 590,551.0 -0.19%
Jun 11, 2025 $16.59 $16.00 $0.59 511,264.0 +0.68%
Jun 10, 2025 $17.03 $15.98 $1.05 857,345.0 -4.85%
Jun 09, 2025 $17.38 $16.55 $0.83 795,680.0 -2.42%
Jun 06, 2025 $17.46 $16.77 $0.685 509,216.0 +3.03%
Jun 05, 2025 $16.97 $16.45 $0.515 638,887.0 -0.41%
Jun 04, 2025 $16.98 $15.29 $1.69 1,293,261.0 -1.34%
Jun 03, 2025 $17.98 $16.90 $1.08 687,216.0 -2.45%
Jun 02, 2025 $18.03 $17.42 $0.61 567,419.0 +1.68%
May 30, 2025 $17.55 $17.15 $0.40 650,243.0 -1.71%
May 29, 2025 $17.99 $17.18 $0.81 550,132.0 -2.17%
May 28, 2025 $18.19 $17.57 $0.62 738,147.0 -0.88%

Hallador Energy Co Stock (HNRG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hallador Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hallador Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hallador Energy Co Stock (HNRG) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $18.03 $14.42 $3.61 12,533,292.0 -12.00%
May, 2025 $19.71 $14.11 $5.60 18,650,649.0 +22.64%
Apr, 2025 $15.22 $9.25 $5.97 19,093,531.0 +14.54%
Mar, 2025 $13.41 $8.37 $5.04 14,816,062.0 +27.12%
Feb, 2025 $12.36 $9.29 $3.07 6,997,544.0 -9.97%
Jan, 2025 $13.68 $9.30 $4.38 11,361,058.0 -6.29%

Hallador Energy Co Stock (HNRG) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $13.82 $10.80 $3.02 6,930,180.0 -7.70%
Nov, 2024 $14.00 $8.13 $5.87 14,364,258.0 +22.86%
Oct, 2024 $10.87 $8.82 $2.05 10,157,024.0 +5.30%
Sep, 2024 $9.96 $5.76 $4.20 9,154,430.0 +40.54%
Aug, 2024 $7.97 $4.86 $3.11 12,485,242.0 -15.70%
Jul, 2024 $9.20 $7.04 $2.15 10,543,294.0 +2.45%
Jun, 2024 $9.60 $6.89 $2.71 9,681,807.0 -13.38%
May, 2024 $9.13 $5.03 $4.10 14,466,975.0 +75.54%
Apr, 2024 $5.37 $4.33 $1.04 6,604,294.0 -4.13%
Mar, 2024 $9.00 $4.50 $4.50 10,155,152.0 -29.87%
Feb, 2024 $8.85 $6.85 $2.00 5,360,038.0 -10.90%
Jan, 2024 $9.75 $7.95 $1.80 7,217,126.0 -3.51%

Hallador Energy Co Stock (HNRG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $13.02 $8.73 $4.29 9,815,724.0 -30.01%
Nov, 2023 $14.58 $11.52 $3.06 5,494,263.0 -9.66%
Oct, 2023 $15.79 $13.08 $2.71 6,655,952.0 -3.05%
Sep, 2023 $14.62 $10.52 $4.10 5,978,445.0 +34.26%
Aug, 2023 $12.48 $9.04 $3.44 4,642,549.0 +16.49%
Jul, 2023 $9.55 $8.31 $1.24 3,173,093.0 +7.58%
Jun, 2023 $9.68 $7.74 $1.94 9,139,390.0 +10.01%
May, 2023 $9.63 $7.45 $2.18 3,975,268.0 -3.11%
Apr, 2023 $9.73 $7.90 $1.83 3,049,540.0 -12.51%
Mar, 2023 $9.46 $6.87 $2.59 5,150,014.0 +20.45%
Feb, 2023 $9.34 $7.15 $2.19 3,418,528.0 -13.69%
Jan, 2023 $10.30 $7.97 $2.33 3,749,506.0 -11.51%
thermal_coal NC
$41.53
price up icon 1.96%
thermal_coal NRP
$93.06
price down icon 0.51%
thermal_coal BTU
$12.81
price down icon 0.62%
$25.43
price up icon 1.05%
thermal_coal CNR
$68.15
price up icon 1.44%
Cap:     |  Volume (24h):