Skip to main content
HNRG logo

Hallador Energy Company

HNRGNASDAQUtilitiesUtilities - Independent Power Producers

$10.99Today:- (-)1Y −43.45%

As of Oct 26, 2026 close

Market cap
$517.99M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.26$24.70
Volume (live)
-
Avg. volume (3M)
987.08K

Hallador Energy Company (HNRG) Historical Stock Prices

Analyze Hallador Energy Company (HNRG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hallador Energy Company (HNRG) Interactive Price Chart

Interactive historical price chart showing Hallador Energy Company stock price movements and trends across multiple time periods.

Loading chart...

HNRG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HNRG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202611.0411.4510.9610.9910.99537.41K
Oct 23, 202611.1211.1610.7511.0511.05773.53K
Oct 22, 202611.1911.2310.7311.2211.221.22M
Oct 21, 202611.6011.8611.1511.4511.45960.74K
Oct 20, 202611.6611.8811.2611.3411.34796.35K
Oct 19, 202611.9312.1711.3811.6611.661.40M
Oct 16, 202612.6912.7611.4611.7111.711.61M
Oct 15, 202612.4212.9011.8912.7112.71971.11K
Oct 14, 202613.6113.9411.7112.4212.421.33M
Oct 13, 202614.3014.6813.9113.9513.95747.35K
Oct 12, 202613.7415.0313.7414.5614.561.18M
Oct 9, 202614.5014.6013.8113.9213.921.92M
Oct 8, 202614.7615.3914.3614.5014.502.62M
Oct 7, 202614.4514.5913.3813.6513.651.30M
Oct 6, 202614.0215.1213.9214.8114.811.02M
Oct 5, 202613.4514.1113.3713.9513.95590.87K
Oct 2, 202613.6914.0613.3813.4913.49541.56K
Oct 1, 202613.8713.8913.1913.5213.521.04M
Sep 30, 202614.1714.2613.8313.8713.87530.12K
Sep 29, 202614.4214.4714.0314.0914.09552.51K
Sep 28, 202614.7014.9814.0314.3914.39611.54K
Sep 25, 202614.5114.8014.3214.7214.72614.10K
Sep 24, 202614.4114.6914.1314.5414.54686.25K
Sep 23, 202614.9715.0014.5014.5114.51523.71K
Sep 22, 202615.0415.2614.9315.0715.07637.03K
Sep 21, 202615.1515.3014.9915.0115.01482.68K
Sep 18, 202615.1915.4114.9015.1215.121.00M
Sep 17, 202614.9016.1314.8815.1715.171.72M
Sep 16, 202614.5114.8314.4514.6914.69964.17K
Sep 15, 202614.5314.6013.9614.3314.33724.55K
Sep 14, 202615.0115.2214.4814.4814.48609.65K
Sep 11, 202615.7715.7915.3315.3415.34490.89K
Sep 10, 202616.2316.4915.5615.6015.60652.06K
Sep 9, 202617.1417.1416.3916.5216.52475.54K
Sep 8, 202616.7817.3016.7016.9016.90835.92K
Sep 4, 202616.0516.7016.0516.6016.60477.67K
Sep 3, 202616.3516.3615.5516.1116.11801.85K
Sep 2, 202616.3116.5916.0616.3516.35491.29K
Sep 1, 202616.4316.7016.1916.3716.37454.58K
Aug 31, 202616.3016.7316.2716.5816.58524.79K
Aug 28, 202616.5916.7616.1116.2416.24613.50K
Aug 27, 202616.3016.8016.2916.6316.63391.82K
Aug 26, 202616.1316.6716.0816.2416.24462.23K
Aug 25, 202616.0916.5415.9116.3616.36745.17K
Aug 24, 202615.2316.1814.8315.9615.96956.09K
Aug 21, 202615.8616.2115.3815.3815.38553.36K
Aug 20, 202616.1916.4715.5015.5315.53594.34K
Aug 19, 202615.8316.4015.7216.3816.38616.60K
Aug 18, 202615.8316.1115.5115.7915.79718.54K
Aug 17, 202616.0916.2315.5616.1916.19572.38K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.