Hallador Energy Company (HNRG) Historical Stock Data
18.38 ↑1.07 (6.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNRG is down -0.92% a day on average. There have been 12 days where Hallador Energy Company closed green and 18 days where HNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 17.31 | 18.38 | ↑$1.07 (6.18%) | 17.29 | 18.86 | 0.95M |
| 2025-12-17 | 20.16 | 17.31 | ↓$2.85 (-14.14%) | 17.23 | 20.31 | 1.40M |
| 2025-12-16 | 21.20 | 20.42 | ↓$0.78 (-3.68%) | 20.30 | 21.40 | 501.52K |
| 2025-12-15 | 22.45 | 21.21 | ↓$1.24 (-5.52%) | 21.04 | 22.58 | 432.38K |
| 2025-12-12 | 22.94 | 22.30 | ↓$0.64 (-2.79%) | 22.12 | 23.44 | 619.39K |
| 2025-12-11 | 21.96 | 22.79 | ↑$0.83 (3.78%) | 21.84 | 22.96 | 365.36K |
| 2025-12-10 | 22.32 | 22.03 | ↓$0.29 (-1.30%) | 21.51 | 22.42 | 374.07K |
| 2025-12-09 | 21.12 | 22.34 | ↑$1.22 (5.78%) | 21.06 | 22.63 | 505.40K |
| 2025-12-08 | 20.46 | 21.16 | ↑$0.70 (3.42%) | 20.05 | 21.32 | 0.99M |
| 2025-12-05 | 19.52 | 19.95 | ↑$0.43 (2.20%) | 19.52 | 20.20 | 401.29K |
| 2025-12-04 | 19.02 | 19.62 | ↑$0.60 (3.15%) | 19.02 | 19.82 | 701.98K |
| 2025-12-03 | 19.24 | 19.25 | ↑$0.01 (0.05%) | 19.10 | 19.45 | 495.10K |
| 2025-12-02 | 19.85 | 19.18 | ↓$0.67 (-3.38%) | 18.93 | 20.02 | 333.94K |
| 2025-12-01 | 20.16 | 19.85 | ↓$0.31 (-1.54%) | 19.55 | 20.16 | 446.03K |
| 2025-11-28 | 20.03 | 20.39 | ↑$0.36 (1.80%) | 19.89 | 20.40 | 176.50K |
| 2025-11-26 | 19.65 | 19.89 | ↑$0.24 (1.22%) | 19.27 | 19.93 | 431.64K |
| 2025-11-25 | 19.76 | 19.65 | ↓$0.11 (-0.56%) | 19.20 | 19.94 | 435.70K |
| 2025-11-24 | 19.97 | 19.76 | ↓$0.21 (-1.05%) | 19.42 | 20.20 | 1.07M |
| 2025-11-21 | 19.92 | 19.21 | ↓$0.71 (-3.56%) | 18.88 | 20.14 | 733.43K |
| 2025-11-20 | 21.27 | 20.03 | ↓$1.24 (-5.83%) | 19.72 | 21.80 | 459.44K |
| 2025-11-19 | 20.45 | 20.81 | ↑$0.36 (1.76%) | 20.23 | 21.32 | 415.88K |
| 2025-11-18 | 20.01 | 20.43 | ↑$0.42 (2.10%) | 19.63 | 20.66 | 448.69K |
| 2025-11-17 | 20.30 | 20.25 | ↓$0.05 (-0.25%) | 19.92 | 21.00 | 813.97K |
| 2025-11-14 | 20.44 | 20.34 | ↓$0.10 (-0.49%) | 19.90 | 20.89 | 631.19K |
| 2025-11-13 | 22.38 | 20.95 | ↓$1.43 (-6.39%) | 20.53 | 23.27 | 672.57K |
| 2025-11-12 | 23.78 | 22.72 | ↓$1.06 (-4.46%) | 21.90 | 24.00 | 1.07M |
| 2025-11-11 | 23.50 | 23.81 | ↑$0.31 (1.32%) | 21.55 | 24.70 | 2.07M |
| 2025-11-10 | 20.17 | 20.01 | ↓$0.16 (-0.79%) | 19.44 | 20.28 | 481.78K |
| 2025-11-07 | 20.15 | 19.67 | ↓$0.48 (-2.38%) | 19.33 | 20.24 | 387.85K |
| 2025-11-06 | 20.91 | 20.44 | ↓$0.47 (-2.25%) | 20.31 | 21.29 | 261.17K |
Create an account or log in to view more rows.
$HNRG do what the markets tells you to do not the other way around
$HNRG prepare your cash to buy dip
$HNRG pump up the volume
$HNRG now is the time to slap that ask!!!
$HNRG I like green candles on my birthday cake
$HNRG it's just a matter of time and patience...
$HNRG gonna take my L with this one
$HNRG added
$HNRG search and destroy bears!!
$HNRG go green today and we gap up tomrrow