Hallador Energy Company (HNRG) Historical Stock Data
19.95 ↑0.33 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HNRG is down -0.33% a day on average. There have been 14 days where Hallador Energy Company closed green and 16 days where HNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 20.44 | 20.71 | ↑$0.27 (1.32%) | 20.05 | 21.05 | 310.55K |
| 2025-11-04 | 21.36 | 20.35 | ↓$1.01 (-4.73%) | 20.21 | 21.56 | 385.26K |
| 2025-11-03 | 21.07 | 21.96 | ↑$0.89 (4.22%) | 20.65 | 22.06 | 321.93K |
| 2025-10-31 | 20.36 | 21.63 | ↑$1.27 (6.24%) | 20.31 | 22.06 | 578.94K |
| 2025-10-30 | 20.21 | 20.22 | ↑$0.01 (0.05%) | 19.92 | 20.48 | 197.22K |
| 2025-10-29 | 21.05 | 20.54 | ↓$0.51 (-2.42%) | 20.26 | 21.24 | 539.45K |
| 2025-10-28 | 20.48 | 21.05 | ↑$0.57 (2.78%) | 20.37 | 21.13 | 201.54K |
| 2025-10-27 | 21.05 | 20.67 | ↓$0.38 (-1.81%) | 20.08 | 21.10 | 294.30K |
| 2025-10-24 | 19.86 | 20.63 | ↑$0.77 (3.88%) | 19.77 | 20.68 | 280.31K |
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