The highest closing price for Hallador Energy (HNRG) last month was $14.81, on October 6. It was down 19.1% for the month. The latest price is $11.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $11.25 | $11.29 | $10.69 | $11.22 | 828,200 |
October 29 2026 | $11.81 | $12.11 | $11.71 | $11.73 | 505,400 |
October 28 2026 | $11.92 | $12.04 | $11.55 | $11.89 | 997,300 |
October 27 2026 | $11.18 | $11.98 | $11.18 | $11.88 | 873,300 |
October 26 2026 | $11.04 | $11.45 | $10.96 | $10.99 | 537,400 |
October 23 2026 | $11.12 | $11.17 | $10.75 | $11.05 | 773,500 |
October 22 2026 | $11.19 | $11.23 | $10.73 | $11.22 | 1,216,300 |
October 21 2026 | $11.60 | $11.86 | $11.15 | $11.45 | 960,600 |
October 20 2026 | $11.66 | $11.88 | $11.26 | $11.34 | 796,300 |
October 19 2026 | $11.93 | $12.17 | $11.38 | $11.66 | 1,404,700 |
October 16 2026 | $12.69 | $12.76 | $11.46 | $11.71 | 1,607,700 |
October 15 2026 | $12.42 | $12.90 | $11.89 | $12.71 | 971,100 |
October 14 2026 | $13.61 | $13.94 | $11.71 | $12.42 | 1,333,900 |
October 13 2026 | $14.30 | $14.68 | $13.92 | $13.95 | 747,300 |
October 12 2026 | $13.74 | $15.03 | $13.74 | $14.56 | 1,179,100 |
October 09 2026 | $14.50 | $14.60 | $13.81 | $13.92 | 1,920,100 |
October 08 2026 | $14.76 | $15.39 | $14.36 | $14.50 | 2,616,400 |
October 07 2026 | $14.45 | $14.59 | $13.38 | $13.65 | 1,304,900 |
October 06 2026 | $14.02 | $15.12 | $13.92 | $14.81 | 1,019,500 |
October 05 2026 | $13.45 | $14.11 | $13.37 | $13.95 | 590,800 |
October 02 2026 | $13.69 | $14.06 | $13.38 | $13.49 | 541,500 |
October 01 2026 | $13.87 | $13.89 | $13.19 | $13.52 | 1,037,900 |
Daily pricing data for Hallador Energy dates back to 1/18/1988, and may be incomplete.