The highest closing price for Hallador Energy (HNRG) last month was $19.57, on September 30. It was up 20.9% for the month. The latest price is $20.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $19.35 | $19.89 | $19.06 | $19.57 | 882,529 |
September 29 2025 | $19.32 | $20.00 | $19.00 | $19.36 | 794,852 |
September 26 2025 | $19.00 | $19.53 | $18.76 | $19.14 | 654,440 |
September 25 2025 | $18.88 | $20.05 | $18.63 | $19.12 | 864,114 |
September 24 2025 | $18.99 | $19.18 | $18.42 | $18.91 | 408,618 |
September 23 2025 | $19.20 | $19.38 | $18.45 | $18.68 | 518,107 |
September 22 2025 | $19.36 | $19.44 | $19.05 | $19.20 | 478,507 |
September 19 2025 | $19.09 | $19.69 | $18.70 | $19.49 | 840,696 |
September 18 2025 | $18.79 | $19.40 | $18.68 | $19.16 | 438,290 |
September 17 2025 | $18.49 | $18.79 | $18.29 | $18.63 | 297,154 |
September 16 2025 | $18.67 | $18.67 | $18.07 | $18.49 | 467,933 |
September 15 2025 | $17.94 | $18.99 | $17.94 | $18.67 | 635,553 |
September 12 2025 | $17.12 | $17.83 | $17.05 | $17.75 | 387,215 |
September 11 2025 | $17.64 | $17.89 | $16.89 | $17.11 | 318,018 |
September 10 2025 | $17.58 | $18.36 | $17.47 | $17.75 | 396,186 |
September 09 2025 | $17.44 | $17.79 | $17.24 | $17.39 | 582,586 |
September 08 2025 | $17.04 | $17.85 | $16.93 | $17.41 | 650,933 |
September 05 2025 | $16.52 | $17.17 | $16.34 | $17.04 | 450,301 |
September 04 2025 | $16.31 | $16.60 | $16.08 | $16.45 | 463,567 |
September 03 2025 | $16.61 | $16.61 | $16.25 | $16.34 | 604,863 |
September 02 2025 | $16.19 | $16.68 | $16.10 | $16.65 | 646,533 |
Daily pricing data for Hallador Energy dates back to 1/18/1988, and may be incomplete.
