Get the Stockscreener App
15.31
1.80%
0.27
After Hours:
15.39
0.08
+0.52%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 09, 2025, is $15.31.
- Hallador Energy Co all-time high stock price is $15.79, occurred on October 17, 2023.
- 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 2,452% to $15.31 now.
- The 52-week high stock price for HNRG is $15.65, representing a 2.22% increase from the current share price, occurred on May 08, 2025.
- The 52-week low stock price for HNRG is $4.8601, indicating a -68.26% decrease from the current share price, occurred on August 07, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $15.39 | $15.01 | $0.38 | 453,963.0 | +1.80% |
| May 08, 2025 | $15.65 | $14.93 | $0.7247 | 465,717.0 | -0.66% |
| May 07, 2025 | $15.34 | $14.57 | $0.765 | 408,518.0 | +1.14% |
| May 06, 2025 | $15.18 | $14.40 | $0.78 | 422,791.0 | +1.77% |
| May 05, 2025 | $15.08 | $14.11 | $0.97 | 535,773.0 | +0.34% |
| May 02, 2025 | $15.20 | $14.64 | $0.56 | 584,288.0 | +0.27% |
| May 01, 2025 | $14.81 | $14.13 | $0.68 | 532,425.0 | +3.95% |
| Apr 30, 2025 | $14.28 | $13.60 | $0.68 | 1,188,508.0 | -4.06% |
| Apr 29, 2025 | $14.81 | $14.39 | $0.4202 | 358,872.0 | -0.81% |
| Apr 28, 2025 | $14.82 | $14.41 | $0.41 | 397,458.0 | +0.61% |
| Apr 25, 2025 | $14.91 | $14.43 | $0.48 | 399,403.0 | -1.57% |
| Apr 24, 2025 | $15.22 | $14.46 | $0.76 | 716,568.0 | +3.14% |
| Apr 23, 2025 | $14.79 | $14.39 | $0.40 | 798,333.0 | +1.40% |
| Apr 22, 2025 | $14.64 | $13.97 | $0.67 | 1,043,861.0 | +4.77% |
| Apr 21, 2025 | $14.26 | $13.43 | $0.8272 | 617,970.0 | -5.22% |
| Apr 17, 2025 | $14.76 | $14.02 | $0.74 | 1,253,021.0 | +2.79% |
| Apr 16, 2025 | $14.22 | $13.10 | $1.12 | 1,454,275.0 | +5.99% |
| Apr 15, 2025 | $13.87 | $13.08 | $0.79 | 705,541.0 | -4.35% |
| Apr 14, 2025 | $13.95 | $13.10 | $0.8525 | 755,888.0 | +3.22% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.65 | $14.11 | $1.54 | 3,857,438.0 | +8.85% |
| 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% |
0.24%
2.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):