19.60
price up icon0.46%   0.03
 
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 October 01, 2025, is $19.60.
  • Hallador Energy Co all-time high stock price is $22.01, occurred on August 12, 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 3,167% to $19.60 now.
  • The 52-week high stock price for HNRG is $22.01, representing a 12.30% increase from the current share price, occurred on August 12, 2025.
  • The 52-week low stock price for HNRG is $8.13, indicating a -58.52% decrease from the current share price, occurred on November 04, 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
Oct 01, 2025 $19.93 $19.53 $0.40 82,658.0 +0.54%
Sep 30, 2025 $19.89 $19.06 $0.8249 882,389.0 +1.08%
Sep 29, 2025 $20.00 $19.00 $1.00 793,878.0 +1.15%
Sep 26, 2025 $19.53 $18.76 $0.7675 660,170.0 +0.10%
Sep 25, 2025 $20.05 $18.63 $1.42 864,109.0 +1.11%
Sep 24, 2025 $19.18 $18.42 $0.76 408,332.0 +1.23%
Sep 23, 2025 $19.38 $18.45 $0.925 517,951.0 -2.71%
Sep 22, 2025 $19.44 $19.05 $0.39 478,484.0 -1.49%
Sep 19, 2025 $19.69 $18.70 $0.9899 840,690.0 +1.72%
Sep 18, 2025 $19.40 $18.68 $0.72 438,279.0 +2.84%
Sep 17, 2025 $18.79 $18.29 $0.50 296,527.0 +0.76%
Sep 16, 2025 $18.67 $18.07 $0.605 467,926.0 -0.96%
Sep 15, 2025 $18.99 $17.94 $1.05 634,100.0 +5.18%
Sep 12, 2025 $17.83 $17.05 $0.78 387,214.0 +3.74%
Sep 11, 2025 $17.89 $16.89 $1.00 317,732.0 -3.61%
Sep 10, 2025 $18.36 $17.47 $0.89 396,176.0 +2.07%
Sep 09, 2025 $17.79 $17.24 $0.5499 582,509.0 -0.11%
Sep 08, 2025 $17.85 $16.93 $0.92 650,658.0 +2.17%
Sep 05, 2025 $17.17 $16.34 $0.83 450,066.0 +3.59%
Sep 04, 2025 $16.60 $16.08 $0.52 462,820.0 +0.67%
Sep 03, 2025 $16.61 $16.25 $0.36 604,404.0 -1.86%

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
Sep, 2025 $20.05 $16.08 $3.97 11,863,406.0 +20.63%
Aug, 2025 $22.01 $14.88 $7.13 18,491,662.0 -7.54%
Jul, 2025 $17.80 $14.87 $2.93 11,915,880.0 +11.43%
Jun, 2025 $18.03 $14.42 $3.61 14,631,647.0 -8.23%
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 NRP
$102.99
price down icon 1.90%
thermal_coal NC
$43.16
price up icon 2.12%
$25.53
price up icon 0.41%
thermal_coal BTU
$26.96
price up icon 1.64%
thermal_coal CNR
$83.94
price up icon 0.33%
Cap:     |  Volume (24h):