Dark

HNRG
Hallador Energy Company
stock NASDAQ

Market Open

Jul 29, 2026 11:48:20 AM EDT

13.81USD-5.476%(-0.80)270,534

13.79Bid 13.82Ask 0.03Spread

Pre-market

Jul 29, 2026 8:37:30 AM EDT

14.65USD+0.274%(+0.04)874

After-hours

Jul 28, 2026 4:23:30 PM EDT

14.50USD-0.753%(-0.11)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	14.5600	14.5600	13.7700	13.8100	-5.476%	270,534	0.000%
2026-07-28	14.9800	14.9800	14.4200	14.6100	-3.945%	635,994	-5.476%
2026-07-27	15.3900	15.4250	14.6500	15.2100	-0.197%	811,045	-9.204%
2026-07-24	16.0400	16.0400	15.1500	15.2400	-5.047%	479,787	-9.383%
2026-07-23	16.3700	16.5568	15.7700	16.0500	-1.473%	460,654	-13.956%
2026-07-22	16.5000	16.8200	16.2550	16.2900	-1.927%	478,310	-15.224%
2026-07-21	15.9600	16.7600	15.9600	16.6100	+5.327%	731,344	-16.857%
2026-07-20	16.1000	16.2000	15.4700	15.7700	-1.314%	709,097	-12.429%
2026-07-17	15.7300	15.9900	15.4000	15.9800	-0.436%	917,551	-13.579%
2026-07-16	16.5400	16.7650	15.9300	16.0500	-2.194%	581,645	-13.956%
2026-07-15	17.1400	17.4500	16.1500	16.4100	-4.814%	650,345	-15.844%
2026-07-14	17.0500	17.4500	16.9050	17.2400	+3.357%	610,420	-19.896%
2026-07-13	16.9400	17.2030	16.4401	16.6800	+2.143%	415,790	-17.206%
2026-07-10	16.4500	16.5600	16.1700	16.3300	-1.270%	382,993	-15.432%
2026-07-09	16.2800	16.9500	16.0000	16.5400	+2.797%	461,407	-16.505%
2026-07-08	15.4200	16.3300	15.4200	16.0900	+3.606%	911,528	-14.170%
2026-07-07	16.2200	16.3000	15.3100	15.5300	-5.765%	944,062	-11.075%
2026-07-06	16.3900	16.8800	15.9200	16.4800	+1.415%	776,520	-16.201%
2026-07-02	17.0000	17.2600	15.9500	16.2500	-3.216%	870,653	-15.015%
2026-07-01	17.8200	18.1799	16.7750	16.7900	-3.450%	1,307,305	-17.749%
2026-06-30	16.9400	17.6200	16.7350	17.3900	+2.717%	948,355	-20.587%
2026-06-29	17.1900	17.6000	16.7500	16.9300	-3.423%	741,943	-18.429%
2026-06-26	18.1400	18.4400	17.3157	17.5300	-3.416%	1,227,935	-21.221%
2026-06-25	17.7900	18.3100	17.3800	18.1500	+2.542%	572,157	-23.912%
2026-06-24	17.7400	17.8700	16.9500	17.7000	-0.169%	1,027,814	-21.977%
2026-06-23	18.3800	19.2400	17.7150	17.7300	-6.339%	634,310	-22.109%
2026-06-22	19.2750	19.2750	18.0100	18.9300	-2.674%	1,120,917	-27.047%
2026-06-18	18.5100	19.8600	18.4500	19.4500	+10.074%	1,583,599	-28.997%
2026-06-17	17.1900	18.1700	17.1900	17.6700	+2.139%	812,226	-21.845%
2026-06-16	16.4500	17.4200	16.3700	17.3000	+5.167%	888,650	-20.173%
2026-06-15	16.5900	16.8850	16.1100	16.4500	+0.061%	697,439	-16.049%
2026-06-12	16.2700	16.7300	16.2000	16.4400	+1.922%	512,515	-15.998%
2026-06-11	15.9500	16.3650	15.8200	16.1300	+2.024%	737,626	-14.383%
2026-06-10	16.1200	16.5400	15.6800	15.8100	-2.347%	696,573	-12.650%
2026-06-09	17.0900	17.1800	15.6600	16.1900	-4.314%	833,647	-14.700%
2026-06-08	17.5700	17.7350	16.8800	16.9200	+1.561%	525,910	-18.381%
2026-06-05	18.5400	18.5500	16.3100	16.6600	-12.084%	1,245,004	-17.107%
2026-06-04	18.3550	19.1900	17.7200	18.9500	+4.465%	888,704	-27.124%
2026-06-03	18.6400	18.6400	17.8200	18.1400	-3.919%	617,403	-23.870%
2026-06-02	19.3500	20.0600	18.8300	18.8800	-0.684%	713,109	-26.854%
2026-06-01	19.1600	19.3600	18.8100	19.0100	-1.298%	476,089	-27.354%
2026-05-29	19.7600	19.8850	19.0800	19.2600	-2.629%	579,898	-28.297%
2026-05-28	19.4200	19.8700	19.2201	19.7800	+0.764%	584,018	-30.182%
2026-05-27	18.7700	19.7750	18.5200	19.6300	+3.207%	772,125	-29.648%
2026-05-26	18.3200	19.0400	18.1800	19.0200	+5.902%	721,810	-27.392%
2026-05-22	17.9000	18.5900	17.8400	17.9600	+1.012%	634,567	-23.107%
2026-05-21	17.4000	18.1100	17.2600	17.7800	+0.965%	574,097	-22.328%
2026-05-20	18.1300	18.2450	17.1600	17.6100	-2.221%	940,892	-21.579%
2026-05-19	18.3700	18.4100	17.4000	18.0100	-1.585%	640,046	-23.320%
2026-05-18	18.1700	18.8100	18.0900	18.3000	+0.826%	705,625	-24.536%
2026-05-15	19.0700	19.2271	18.1300	18.1500	-6.395%	805,133	-23.912%
2026-05-14	19.4100	19.4100	18.6500	19.3900	-0.154%	1,193,422	-28.778%
2026-05-13	19.9300	19.9700	18.8500	19.4200	-1.671%	1,094,454	-28.888%
2026-05-12	19.0600	19.8800	18.5500	19.7500	+2.226%	889,211	-30.076%
2026-05-11	18.7300	19.4000	18.5100	19.3200	+2.711%	892,080	-28.520%
2026-05-08	18.8300	19.9000	18.3700	18.8100	-0.318%	1,036,934	-26.582%
2026-05-07	21.7100	22.3994	18.5400	18.8700	+1.725%	2,990,089	-26.815%
2026-05-06	17.4300	18.9600	17.0700	18.5500	+5.040%	2,678,791	-25.553%
2026-05-05	15.8100	17.9000	15.7500	17.6600	+13.496%	2,415,787	-21.801%
2026-05-04	15.6800	16.1100	15.4000	15.5600	-0.384%	592,655	-11.247%
2026-05-01	15.3900	15.8500	15.3500	15.6200	+0.580%	712,077	-11.588%
2026-04-30	15.1500	15.7100	15.1200	15.5300	+2.441%	888,611	-11.075%
2026-04-29	15.6300	15.9400	15.1250	15.1600	-1.940%	1,116,088	-8.905%
2026-04-28	16.1600	16.2900	15.3300	15.4600	-5.674%	975,298	-10.673%
2026-04-27	15.8700	16.4550	15.8700	16.3900	+2.630%	737,663	-15.741%
2026-04-24	15.7600	15.9900	15.5550	15.9700	+0.188%	818,584	-13.525%
2026-04-23	16.0500	16.8000	15.8200	15.9400	-0.685%	983,071	-13.363%
2026-04-22	15.9300	16.1300	15.6750	16.0500	+1.326%	676,689	-13.956%
2026-04-21	15.3100	16.0500	15.1500	15.8400	+4.211%	1,149,834	-12.816%
2026-04-20	15.7300	15.8250	14.8900	15.2000	-3.492%	926,182	-9.145%
2026-04-17	16.5600	16.7600	15.4750	15.7500	-5.006%	1,609,180	-12.317%
2026-04-16	16.0000	16.6400	15.7473	16.5800	+4.804%	1,332,808	-16.707%
2026-04-15	15.1900	16.0600	15.1000	15.8200	+4.838%	801,883	-12.705%
2026-04-14	15.4700	15.9200	14.6800	15.0900	-0.462%	850,261	-8.482%
2026-04-13	15.0700	15.6350	14.8450	15.1600	-0.263%	501,025	-8.905%
2026-04-10	15.2400	15.3400	15.0200	15.2000	-0.458%	471,159	-9.145%
2026-04-09	15.6100	15.8400	15.1600	15.2700	-2.924%	594,961	-9.561%
2026-04-08	15.9200	16.3600	15.3300	15.7300	+0.575%	762,889	-12.206%
2026-04-07	16.0100	16.1250	15.5600	15.6400	-2.736%	703,778	-11.701%
2026-04-06	15.9400	16.5100	15.8500	16.0800	+1.579%	803,890	-14.117%
2026-04-02	15.8400	16.1800	15.4400	15.8300	-0.252%	964,164	-12.761%
2026-04-01	16.3800	16.6150	15.8004	15.8700	-2.518%	986,347	-12.980%
2026-03-31	16.8000	16.9500	15.9200	16.2800	-3.095%	1,223,719	-15.172%
2026-03-30	17.4700	17.8700	16.7400	16.8000	-4.382%	766,976	-17.798%
2026-03-27	18.3500	18.9900	17.3000	17.5700	-4.407%	1,516,533	-21.400%
2026-03-26	18.7400	19.7200	18.1714	18.3800	+4.254%	2,745,712	-24.864%
2026-03-25	16.6300	17.6500	16.6000	17.6300	+6.013%	778,909	-21.668%
2026-03-24	15.6300	16.9000	15.6300	16.6300	+5.789%	784,662	-16.957%
2026-03-23	15.7400	16.4000	15.6500	15.7200	0.000%	612,291	-12.150%
2026-03-20	16.5600	16.5600	15.3300	15.7200	-6.484%	1,688,031	-12.150%
2026-03-19	16.4000	17.6100	16.0100	16.8100	+2.375%	930,287	-17.847%
2026-03-18	16.4000	16.6300	15.9900	16.4200	-1.970%	683,539	-15.895%
2026-03-17	16.1000	16.8850	15.7600	16.7500	+4.884%	966,009	-17.552%
2026-03-16	17.2700	17.8000	15.4000	15.9700	-6.608%	1,811,573	-13.525%
2026-03-13	17.4500	18.5000	15.9109	17.1000	-11.536%	2,471,740	-19.240%
2026-03-12	18.5800	20.1500	18.4700	19.3300	+2.167%	896,518	-28.557%
2026-03-11	18.8200	19.2600	18.2700	18.9200	-0.891%	626,528	-27.008%
2026-03-10	18.6200	19.8100	18.4850	19.0900	+1.273%	731,802	-27.658%
2026-03-09	19.4000	19.5178	18.5300	18.8500	-4.266%	457,293	-26.737%
2026-03-06	19.5000	20.6700	19.2100	19.6900	-0.203%	651,559	-29.863%
2026-03-05	18.7400	19.8700	18.3500	19.7300	+4.116%	688,763	-30.005%
2026-03-04	18.8800	19.3350	18.5400	18.9500	+1.013%	333,374	-27.124%
2026-03-03	18.1400	18.8000	17.8800	18.7600	-1.107%	612,824	-26.386%
2026-03-02	18.2200	19.2500	18.1900	18.9700	+4.345%	349,042	-27.201%
2026-02-27	18.2400	18.4000	17.9400	18.1800	-1.836%	313,588	-24.037%
2026-02-26	18.6800	18.6800	17.9100	18.5200	-0.323%	244,733	-25.432%
2026-02-25	18.4700	18.8600	18.3050	18.5800	+1.920%	269,621	-25.673%
2026-02-24	17.8900	18.3300	17.5700	18.2300	+1.673%	280,413	-24.246%
2026-02-23	18.1900	18.4000	17.8000	17.9300	-2.554%	473,248	-22.978%
2026-02-20	18.7600	19.1200	18.1900	18.4000	-2.335%	482,540	-24.946%
2026-02-19	18.4800	19.1200	18.1217	18.8400	+0.965%	321,632	-26.699%
2026-02-18	19.0400	19.4699	18.5101	18.6600	-1.582%	315,231	-25.991%
2026-02-17	20.0000	20.0600	18.7050	18.9600	-5.625%	367,127	-27.162%
2026-02-13	19.3600	20.2900	19.2500	20.0900	+3.771%	483,638	-31.259%
2026-02-12	20.9000	21.1250	19.2900	19.3600	-4.771%	471,682	-28.667%
2026-02-11	21.0200	21.5500	20.0400	20.3300	-0.781%	404,700	-32.071%
2026-02-10	21.1200	21.3339	19.7150	20.4900	-1.774%	767,239	-32.601%
2026-02-09	20.5500	21.3600	20.2601	20.8600	+3.988%	668,396	-33.797%
2026-02-06	19.2500	20.7300	19.2500	20.0600	+6.816%	884,888	-31.157%
2026-02-05	17.3300	18.8100	17.0500	18.7800	+5.624%	936,388	-26.464%
2026-02-04	18.5900	18.5900	16.7100	17.7800	-4.203%	780,504	-22.328%
2026-02-03	18.3550	18.6200	17.7300	18.5600	+3.456%	346,769	-25.593%
2026-02-02	18.4800	18.7400	17.8600	17.9400	-2.975%	397,873	-23.021%
2026-01-30	17.9800	18.8000	17.9400	18.4900	+1.649%	596,917	-25.311%
2026-01-29	18.3600	18.6350	17.8700	18.1900	-0.110%	634,581	-24.079%
2026-01-28	18.8000	18.8000	17.7700	18.2100	-2.464%	343,651	-24.163%
2026-01-27	18.7500	19.1300	18.0400	18.6700	-0.160%	554,688	-26.031%
2026-01-26	19.9400	19.9500	18.6800	18.7000	-6.500%	350,317	-26.150%
2026-01-23	20.6300	20.8000	19.8500	20.0000	-2.439%	344,125	-30.950%
2026-01-22	20.1100	21.0050	19.9700	20.5000	+1.990%	543,499	-32.634%
2026-01-21	20.3700	20.3700	19.5100	20.1000	+0.752%	481,167	-31.294%
2026-01-20	19.7600	20.4100	19.5800	19.9500	-1.286%	422,257	-30.777%
2026-01-16	19.3000	20.7300	19.1500	20.2100	+4.014%	986,677	-31.667%
2026-01-15	19.0500	19.9300	18.8200	19.4300	+3.406%	984,899	-28.924%
2026-01-14	19.1000	20.1400	18.3900	18.7900	-8.875%	1,790,515	-26.503%
2026-01-13	20.3500	21.0600	20.0809	20.6200	+1.626%	294,185	-33.026%
2026-01-12	19.6000	20.7400	19.6000	20.2900	+3.679%	230,952	-31.937%
2026-01-09	18.7000	20.2000	18.3200	19.5700	+5.046%	318,052	-29.433%
2026-01-08	18.0100	18.8200	17.8200	18.6300	+2.815%	609,212	-25.872%
2026-01-07	18.9900	19.0706	17.6500	18.1200	-5.081%	748,830	-23.786%
2026-01-06	19.3800	19.5400	18.9600	19.0900	-1.496%	464,676	-27.658%
2026-01-05	19.5300	19.8000	18.6800	19.3800	+0.103%	518,921	-28.741%
2026-01-02	19.0800	19.5100	19.0400	19.3600	+1.681%	221,985	-28.667%
2025-12-31	19.1200	19.1700	18.8500	19.0400	+0.105%	262,785	-27.468%
2025-12-30	19.3500	19.3500	18.8500	19.0200	-1.400%	250,201	-27.392%
2025-12-29	19.1100	19.5399	19.0000	19.2900	-0.155%	243,159	-28.409%
2025-12-26	19.4900	19.7960	18.7900	19.3200	-0.872%	311,910	-28.520%
2025-12-24	19.4000	19.6000	19.1100	19.4900	-0.205%	322,325	-29.143%
2025-12-23	19.7400	20.2700	19.4480	19.5300	-1.114%	384,827	-29.288%
2025-12-22	20.0000	21.2000	19.4900	19.7500	+2.438%	1,096,856	-30.076%
2025-12-19	18.4650	19.6500	18.2800	19.2800	+4.897%	1,126,202	-28.371%
2025-12-18	17.3100	18.8600	17.2886	18.3800	+6.181%	948,960	-24.864%
2025-12-17	20.1600	20.3100	17.2300	17.3100	-15.230%	1,400,855	-20.220%
2025-12-16	21.2000	21.4000	20.3000	20.4200	-3.725%	501,523	-32.370%
2025-12-15	22.4500	22.5800	21.0440	21.2100	-4.888%	432,467	-34.889%
2025-12-12	22.9400	23.4400	22.1150	22.3000	-2.150%	619,394	-38.072%
2025-12-11	21.9600	22.9600	21.8400	22.7900	+3.450%	365,359	-39.403%
2025-12-10	22.3200	22.4205	21.5050	22.0300	-1.388%	374,070	-37.313%
2025-12-09	21.1200	22.6300	21.0600	22.3400	+5.577%	505,399	-38.183%
2025-12-08	20.4600	21.3200	20.0500	21.1600	+6.065%	994,191	-34.735%
2025-12-05	19.5200	20.2000	19.5200	19.9500	+1.682%	401,286	-30.777%
2025-12-04	19.0200	19.8200	19.0200	19.6200	+1.922%	701,980	-29.613%
2025-12-03	19.2400	19.4500	19.0990	19.2500	+0.365%	495,104	-28.260%
2025-12-02	19.8500	20.0150	18.9300	19.1800	-3.375%	333,940	-27.998%
2025-12-01	20.1600	20.1600	19.5500	19.8500	-2.648%	446,027	-30.428%
2025-11-28	20.0300	20.4000	19.8900	20.3900	+2.514%	176,503	-32.271%
2025-11-26	19.6500	19.9300	19.2700	19.8900	+1.221%	431,661	-30.568%
2025-11-25	19.7600	19.9400	19.1950	19.6500	-0.557%	435,756	-29.720%
2025-11-24	19.9700	20.2000	19.4200	19.7600	+2.863%	1,075,004	-30.111%
2025-11-21	19.9200	20.1400	18.8800	19.2100	-4.094%	733,792	-28.110%
2025-11-20	21.2700	21.8000	19.7200	20.0300	-3.748%	459,443	-31.053%
2025-11-19	20.4500	21.3200	20.2300	20.8100	+1.860%	416,234	-33.638%
2025-11-18	20.0100	20.6600	19.6300	20.4300	+0.889%	448,687	-32.403%
2025-11-17	20.3000	21.0000	19.9200	20.2500	-0.442%	813,966	-31.802%
2025-11-14	20.4400	20.8895	19.9000	20.3400	-2.912%	631,286	-32.104%
2025-11-13	22.3800	23.2700	20.5300	20.9500	-7.790%	672,571	-34.081%
2025-11-12	23.7800	24.0000	21.9000	22.7200	-4.578%	1,069,634	-39.217%
2025-11-11	23.5000	24.7000	21.5510	23.8100	+18.991%	2,069,675	-41.999%
2025-11-10	20.1700	20.2800	19.4350	20.0100	+1.729%	483,809	-30.985%
2025-11-07	20.1500	20.2415	19.3340	19.6700	-3.767%	387,845	-29.792%
2025-11-06	20.9100	21.2900	20.3100	20.4400	-1.304%	261,170	-32.436%
2025-11-05	20.4400	21.0500	20.0500	20.7100	+1.769%	310,555	-33.317%
2025-11-04	21.3600	21.5600	20.2100	20.3500	-7.332%	385,263	-32.138%
2025-11-03	21.0700	22.0600	20.6501	21.9600	+1.526%	321,945	-37.113%
2025-10-31	20.3600	22.0600	20.3100	21.6300	+6.973%	578,943	-36.153%
2025-10-30	20.2100	20.4800	19.9200	20.2200	-1.558%	197,224	-31.701%
2025-10-29	21.0500	21.2400	20.2600	20.5400	-2.423%	539,452	-32.765%
2025-10-28	20.4800	21.1300	20.3700	21.0500	+1.838%	201,540	-34.394%
2025-10-27	21.0500	21.1000	20.0780	20.6700	+0.194%	294,305	-33.188%
2025-10-24	19.8600	20.6800	19.7700	20.6300	+3.982%	280,753	-33.059%
2025-10-23	19.4500	20.2350	19.2600	19.8400	+3.065%	259,633	-30.393%
2025-10-22	18.9900	19.5625	18.7356	19.2500	+0.522%	460,782	-28.260%
2025-10-21	19.5800	19.7200	18.7700	19.1500	-3.817%	876,895	-27.885%
2025-10-20	19.9800	20.1500	19.2330	19.9100	+0.810%	618,489	-30.638%
2025-10-17	20.3800	20.8900	19.6200	19.7500	-5.593%	512,510	-30.076%
2025-10-16	22.0000	22.1400	20.8009	20.9200	-4.606%	379,858	-33.987%
2025-10-15	21.7200	22.4400	21.1407	21.9300	+2.429%	787,032	-37.027%
2025-10-14	20.6400	22.0200	20.0000	21.4100	+1.855%	528,657	-35.497%
2025-10-13	20.6800	21.3500	20.5500	21.0200	+3.751%	541,133	-34.301%
2025-10-10	20.0000	21.5000	20.0000	20.2600	+1.656%	967,525	-31.836%
2025-10-09	19.8200	20.2168	19.5100	19.9300	+0.580%	263,638	-30.707%
2025-10-08	19.8100	20.2500	19.4501	19.8150	+0.788%	400,731	-30.305%
2025-10-07	19.4600	19.9000	19.2200	19.6600	+0.614%	369,323	-29.756%
2025-10-06	19.7000	20.0300	19.4110	19.5400	+1.349%	466,686	-29.324%
2025-10-03	18.8200	19.9600	18.7100	19.2800	+3.046%	527,146	-28.371%
2025-10-02	19.9000	20.0499	18.5600	18.7100	-6.216%	441,462	-26.189%
2025-10-01	19.5900	20.0900	19.3900	19.9500	+1.942%	937,273	-30.777%
2025-09-30	19.3500	19.8850	19.0601	19.5700	+1.085%	882,529	-29.433%
2025-09-29	19.3200	20.0000	19.0000	19.3600	+1.149%	794,852	-28.667%
2025-09-26	19.0000	19.5275	18.7600	19.1400	+0.105%	654,440	-27.847%
2025-09-25	18.8800	20.0500	18.6300	19.1200	+1.111%	864,114	-27.772%
2025-09-24	18.9900	19.1800	18.4200	18.9100	+1.231%	408,618	-26.970%
2025-09-23	19.2000	19.3750	18.4500	18.6800	-2.708%	518,107	-26.071%
2025-09-22	19.3600	19.4400	19.0500	19.2000	-1.488%	478,507	-28.073%
2025-09-19	19.0900	19.6900	18.7001	19.4900	+1.722%	840,696	-29.143%
2025-09-18	18.7900	19.4000	18.6800	19.1600	+2.845%	438,290	-27.923%
2025-09-17	18.4900	18.7900	18.2900	18.6300	+0.757%	297,154	-25.872%
2025-09-16	18.6700	18.6700	18.0650	18.4900	-0.964%	467,933	-25.311%
2025-09-15	17.9400	18.9900	17.9400	18.6700	+5.183%	635,553	-26.031%
2025-09-12	17.1200	17.8300	17.0500	17.7500	+3.741%	387,215	-22.197%
2025-09-11	17.6400	17.8900	16.8900	17.1100	-3.606%	318,018	-19.287%
2025-09-10	17.5800	18.3600	17.4700	17.7500	+2.070%	396,186	-22.197%
2025-09-09	17.4400	17.7900	17.2401	17.3900	-0.115%	582,586	-20.587%
2025-09-08	17.0400	17.8500	16.9300	17.4100	+2.171%	650,933	-20.678%
2025-09-05	16.5200	17.1700	16.3400	17.0400	+3.587%	450,301	-18.955%
2025-09-04	16.3100	16.6000	16.0800	16.4500	+0.673%	463,567	-16.049%
2025-09-03	16.6100	16.6100	16.2500	16.3400	-1.862%	604,863	-15.483%
2025-09-02	16.1900	16.6810	16.1000	16.6500	+2.085%	646,533	-17.057%
2025-08-29	16.4900	16.7400	16.2500	16.3100	-0.427%	489,299	-15.328%
2025-08-28	16.3400	16.7200	16.2100	16.3800	+0.429%	397,482	-15.690%
2025-08-27	16.3800	16.5150	16.1400	16.3100	-0.730%	384,782	-15.328%
2025-08-26	16.2700	16.6191	16.1950	16.4300	+1.108%	356,625	-15.946%
2025-08-25	16.1500	16.5400	15.8550	16.2500	+0.371%	399,158	-15.015%
2025-08-22	15.6100	16.3200	15.5110	16.1900	+2.794%	461,915	-14.700%
2025-08-21	15.7600	16.2050	15.6900	15.7500	-0.756%	700,109	-12.317%
2025-08-20	15.7700	16.1811	15.0502	15.8700	+5.589%	960,450	-12.980%
2025-08-19	16.1000	16.2000	14.8800	15.0300	-7.108%	1,087,606	-8.117%
2025-08-18	16.3200	16.5250	15.8400	16.1800	-1.161%	736,539	-14.648%
2025-08-15	17.2500	17.5142	16.2000	16.3700	-4.604%	1,164,723	-15.638%
2025-08-14	17.7000	17.7650	16.6650	17.1600	-3.406%	924,984	-19.522%
2025-08-13	18.3000	18.3400	17.0050	17.7650	-2.711%	1,086,278	-22.263%
2025-08-12	22.0100	22.0100	17.4250	18.2600	-6.932%	2,055,459	-24.370%
2025-08-11	21.4900	21.5060	19.2700	19.6200	-7.540%	1,680,471	-29.613%
2025-08-08	20.6900	21.3800	20.0400	21.2200	+6.259%	1,823,311	-34.920%
2025-08-07	18.7000	20.0100	18.4600	19.9700	+6.791%	1,088,143	-30.846%
2025-08-06	18.7000	18.8840	18.4150	18.7000	+0.161%	371,956	-26.150%
2025-08-05	18.0600	18.7700	17.9300	18.6700	+3.550%	462,043	-26.031%
2025-08-04	16.9600	18.0600	16.8200	18.0300	+6.497%	764,757	-23.405%
2025-08-01	17.3700	17.3700	16.3200	16.9300	-4.025%	1,137,872	-18.429%
2025-07-31	16.6500	17.8000	16.5900	17.6400	+5.566%	702,917	-21.712%
2025-07-30	16.6200	17.0300	16.4650	16.7100	+0.240%	467,921	-17.355%
2025-07-29	17.0000	17.0300	16.5600	16.6700	-0.892%	456,874	-17.157%
2025-07-28	16.2300	16.9300	15.7000	16.8200	+3.891%	526,379	-17.895%
2025-07-25	16.6300	16.7100	16.0768	16.1900	-3.112%	384,034	-14.700%
2025-07-24	16.8400	17.0000	16.3050	16.7100	-0.713%	600,163	-17.355%
2025-07-23	15.9400	17.1200	15.8600	16.8300	+6.250%	991,174	-17.944%
2025-07-22	15.7500	16.1100	15.4900	15.8400	+1.279%	873,438	-12.816%
2025-07-21	15.9700	16.2000	15.5900	15.6400	-0.950%	351,561	-11.701%
2025-07-18	15.6100	16.6700	15.3000	15.7900	+2.733%	597,380	-12.540%
2025-07-17	15.0000	15.5500	14.8800	15.3700	+2.330%	971,308	-10.150%
2025-07-16	15.5800	15.5800	14.8700	15.0200	-2.657%	409,707	-8.056%
2025-07-15	15.5600	15.6400	15.0248	15.4300	-0.194%	358,356	-10.499%
2025-07-14	16.0000	16.2100	15.4500	15.4600	-3.496%	399,165	-10.673%
2025-07-11	15.8100	16.0350	15.5950	16.0200	+1.136%	318,421	-13.795%
2025-07-10	15.8000	16.1200	15.5800	15.8400	-0.315%	537,272	-12.816%
2025-07-09	16.4200	16.4300	15.8500	15.8900	-2.635%	514,546	-13.090%
2025-07-08	16.4000	16.7900	15.8100	16.3200	-0.488%	907,075	-15.380%
2025-07-07	16.0800	16.7000	15.8100	16.4000	+1.235%	659,400	-15.793%
2025-07-03	15.9200	16.2250	15.5850	16.2000	+2.208%	429,216	-14.753%
2025-07-02	15.4100	15.9050	15.1100	15.8500	+3.325%	556,139	-12.871%
2025-07-01	15.8300	15.8550	15.2400	15.3400	-3.095%	591,948	-9.974%
2025-06-30	15.3600	16.1000	15.0100	15.8300	+3.194%	752,715	-12.761%
2025-06-27	15.2600	15.5800	15.0000	15.3400	+1.054%	1,972,119	-9.974%
2025-06-26	14.4600	15.2200	14.4600	15.1800	+3.618%	626,442	-9.025%
2025-06-25	14.7900	14.8250	14.4200	14.6500	-1.413%	762,393	-5.734%
2025-06-24	15.1800	15.1800	14.7006	14.8600	-1.131%	528,086	-7.066%
2025-06-23	15.3500	15.6300	14.6400	15.0300	-1.893%	628,588	-8.117%
2025-06-20	16.3600	16.4001	15.2950	15.3200	-5.955%	772,763	-9.856%
2025-06-18	16.0500	16.3600	15.9300	16.2900	+1.432%	504,909	-15.224%
2025-06-17	16.1500	16.7450	15.9200	16.0600	-0.248%	718,362	-14.010%
2025-06-16	16.1800	16.4488	15.9900	16.1000	-0.494%	440,670	-14.224%
2025-06-13	16.1700	16.4550	15.9800	16.1800	+0.124%	485,872	-14.648%
2025-06-12	16.2500	16.4500	15.8800	16.1600	-0.185%	590,577	-14.542%
2025-06-11	16.0800	16.5900	16.0000	16.1900	+0.684%	512,330	-14.700%
2025-06-10	17.0300	17.0300	15.9801	16.0800	-4.852%	857,346	-14.117%
2025-06-09	17.3500	17.3800	16.5500	16.9000	-2.425%	795,682	-18.284%
2025-06-06	16.9000	17.4600	16.7750	17.3200	+3.034%	509,219	-20.266%
2025-06-05	16.8900	16.9700	16.4550	16.8100	-0.415%	638,887	-17.847%
2025-06-04	16.6000	16.9820	15.2950	16.8800	-1.344%	1,293,381	-18.187%
2025-06-03	17.6600	17.9800	16.9000	17.1100	-2.452%	687,216	-19.287%
2025-06-02	17.6300	18.0300	17.4200	17.5400	+1.681%	567,419	-21.266%
2025-05-30	17.5000	17.5500	17.1500	17.2500	-1.709%	799,844	-19.942%
2025-05-29	17.9900	17.9900	17.1800	17.5500	-2.174%	550,134	-21.311%
2025-05-28	18.0100	18.1900	17.5700	17.9400	-0.884%	738,182	-23.021%
2025-05-27	17.7800	18.3250	17.6300	18.1000	+3.725%	972,535	-23.702%
2025-05-23	15.0400	17.8700	15.0101	17.4500	-7.329%	2,099,034	-20.860%
2025-05-22	19.3700	19.3700	18.4500	18.8300	-2.938%	823,671	-26.660%
2025-05-21	18.7400	19.7100	18.5300	19.4000	+3.191%	772,235	-28.814%
2025-05-20	19.0700	19.6300	18.7000	18.8000	-0.948%	1,237,838	-26.543%
2025-05-19	19.3000	19.4150	18.7400	18.9800	-1.300%	837,653	-27.239%
2025-05-16	18.8500	19.2800	18.5600	19.2300	+1.800%	728,916	-28.185%
2025-05-15	18.5400	19.5300	18.3550	18.8900	+2.274%	1,320,120	-26.893%
2025-05-14	18.3500	18.5916	17.4800	18.4700	+0.163%	1,229,127	-25.230%
2025-05-13	16.2250	18.6800	16.0631	18.4400	+21.396%	2,790,662	-25.108%
2025-05-12	15.7200	15.7409	14.7700	15.1900	-0.784%	723,282	-9.085%
2025-05-09	15.0800	15.3900	15.0100	15.3100	+1.795%	453,964	-9.798%
2025-05-08	15.3900	15.6500	14.9253	15.0400	-0.661%	467,218	-8.178%
2025-05-07	14.9700	15.3400	14.5750	15.1400	+1.136%	408,578	-8.785%
2025-05-06	14.5600	15.1800	14.4000	14.9700	+1.768%	426,508	-7.749%
2025-05-05	14.5100	15.0800	14.1100	14.7100	+0.341%	677,673	-6.118%
2025-05-02	14.8400	15.2000	14.6400	14.6600	+0.274%	584,391	-5.798%
2025-05-01	14.1700	14.8100	14.1300	14.6200	+3.946%	532,440	-5.540%
2025-04-30	14.2800	14.2800	13.6000	14.0650	-4.059%	1,188,725	-1.813%
2025-04-29	14.6100	14.8100	14.3898	14.6600	-0.812%	358,989	-5.798%
2025-04-28	14.6900	14.8200	14.4100	14.7800	+0.613%	398,857	-6.563%
2025-04-25	14.6300	14.9100	14.4300	14.6900	-1.575%	400,442	-5.990%
2025-04-24	14.5500	15.2200	14.4600	14.9250	+3.144%	717,853	-7.471%
2025-04-23	14.5300	14.7900	14.3900	14.4700	+1.402%	798,813	-4.561%
2025-04-22	13.9700	14.6400	13.9700	14.2700	+4.772%	1,043,904	-3.224%
2025-04-21	14.1900	14.2572	13.4300	13.6200	-5.219%	618,021	+1.395%
2025-04-17	14.7600	14.7600	14.0200	14.3700	+2.790%	1,253,029	-3.897%
2025-04-16	13.1000	14.2200	13.1000	13.9800	+5.989%	1,454,705	-1.216%
2025-04-15	13.7600	13.8700	13.0800	13.1900	-4.351%	705,866	+4.701%
2025-04-14	13.6800	13.9500	13.0975	13.7900	+3.219%	756,124	+0.145%
2025-04-11	12.8500	13.6600	12.3700	13.3600	+6.880%	954,748	+3.368%
2025-04-10	13.2100	13.2100	12.1700	12.5000	-3.846%	846,975	+10.480%
2025-04-09	11.1900	13.2500	11.0866	13.0000	+17.012%	2,521,105	+6.231%
2025-04-08	11.5050	12.1300	10.8450	11.1100	+7.239%	1,474,687	+24.302%
2025-04-07	9.8100	11.0500	9.2500	10.3600	+0.583%	1,120,223	+33.301%
2025-04-04	10.8900	11.0300	9.5000	10.3000	-8.200%	796,265	+34.078%
2025-04-03	11.6000	11.6140	10.7500	11.2200	-8.855%	888,400	+23.084%
2025-04-02	11.9200	12.4900	11.8750	12.3100	+1.400%	643,177	+12.185%
2025-04-01	12.5200	12.5200	12.0100	12.1400	-1.140%	416,131	+13.756%
2025-03-31	12.3800	12.5150	11.9812	12.2800	-1.839%	632,271	+12.459%
2025-03-28	12.8300	12.9399	12.3900	12.5100	-3.023%	344,637	+10.392%
2025-03-27	12.5500	12.9800	12.5000	12.9000	+1.976%	504,849	+7.054%
2025-03-26	12.8100	12.9400	12.1200	12.6500	-0.862%	863,256	+9.170%
2025-03-25	13.2500	13.3267	12.7400	12.7600	-3.113%	608,807	+8.229%
2025-03-24	12.9000	13.4150	12.7100	13.1700	+3.052%	714,634	+4.860%
2025-03-21	12.3900	13.0500	12.1200	12.7800	+1.590%	1,011,694	+8.059%
2025-03-20	11.7900	12.7700	11.7900	12.5800	+4.572%	966,010	+9.777%
2025-03-19	12.0000	12.1900	11.6900	12.0300	+0.669%	735,425	+14.796%
2025-03-18	11.4600	12.7300	11.0100	11.9500	+4.094%	1,131,570	+15.565%
2025-03-17	10.9900	11.7800	10.9300	11.4800	+3.330%	841,180	+20.296%
2025-03-14	10.3300	11.5400	10.3300	11.1100	+10.657%	1,425,706	+24.302%
2025-03-13	9.9400	11.0400	9.7350	10.0400	+2.033%	1,415,710	+37.550%
2025-03-12	9.7700	9.9300	9.4100	9.8400	+2.714%	742,378	+40.346%
2025-03-11	8.6600	9.6000	8.6600	9.5800	+11.395%	625,109	+44.154%
2025-03-10	8.5200	8.7800	8.3700	8.6000	-2.050%	440,921	+60.581%
2025-03-07	8.9600	9.1300	8.5100	8.7800	-1.899%	368,416	+57.289%
2025-03-06	8.8200	9.1250	8.5200	8.9500	-0.886%	394,397	+54.302%
2025-03-05	9.4300	9.5400	8.7900	9.0300	-4.140%	604,265	+52.935%
2025-03-04	9.0500	9.5600	8.7000	9.4200	+2.391%	592,670	+46.603%
2025-03-03	9.7700	9.8600	9.1400	9.2000	-4.762%	306,222	+50.109%
2025-02-28	9.5100	9.7100	9.2901	9.6600	+0.730%	361,489	+42.961%
2025-02-27	10.0200	10.1700	9.5700	9.5900	-2.640%	396,778	+44.004%
2025-02-26	9.7300	10.3894	9.4500	9.8500	+1.861%	740,783	+40.203%
2025-02-25	10.6500	10.7100	9.6250	9.6700	-9.711%	712,994	+42.813%
2025-02-24	10.9400	11.0700	10.2900	10.7100	-2.548%	489,374	+28.945%
2025-02-21	12.3600	12.3600	10.8700	10.9900	-10.359%	738,213	+25.660%
2025-02-20	11.3200	12.3100	11.1750	12.2600	+8.400%	531,186	+12.643%
2025-02-19	11.0100	11.3600	10.8000	11.3100	+2.818%	230,698	+22.104%
2025-02-18	10.9400	11.2000	10.8200	11.0000	+0.825%	243,205	+25.545%
2025-02-14	11.5000	11.5000	10.9000	10.9100	-4.298%	205,481	+26.581%
2025-02-13	11.2200	11.4500	11.2200	11.4000	+2.151%	239,579	+21.140%
2025-02-12	11.0700	11.4400	11.0600	11.1600	-0.623%	206,055	+23.746%
2025-02-11	11.2900	11.4615	11.1150	11.2300	-0.707%	314,245	+22.974%
2025-02-10	10.8900	11.3700	10.8860	11.3100	+5.112%	344,773	+22.104%
2025-02-07	10.9100	11.3200	10.7500	10.7600	+0.093%	281,001	+28.346%
2025-02-06	11.0200	11.1942	10.7000	10.7500	-1.916%	277,203	+28.465%

.dark-mode .yP4jS3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yP4jS3{ color: #333333; background-color: white; border: 2px solid #333333; }HNRGHallador Energy Companystock NASDAQ

HNRG
Hallador Energy Company
stock NASDAQ