Hallador Energy (HNRG) went public on January 20, 1997, when it opened at a split-adjusted price of $0.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $15.3900 | $15.8500 | $15.3500 | $15.6200 | 712,100 |
April 2026 | $16.3800 | $16.8000 | $14.6800 | $15.5300 | 18,397,754 |
March 2026 | $18.2200 | $20.6700 | $15.3300 | $16.2800 | 22,325,500 |
February 2026 | $18.4800 | $21.5500 | $16.7100 | $18.1800 | 9,221,900 |
January 2026 | $19.0800 | $21.0600 | $17.6500 | $18.4900 | 11,420,000 |
December 2025 | $20.1600 | $23.4400 | $17.2300 | $19.0400 | 12,518,300 |
November 2025 | $21.0700 | $24.7000 | $18.8800 | $20.3900 | 11,583,300 |
October 2025 | $19.5900 | $22.4400 | $18.5600 | $21.6300 | 11,429,800 |
September 2025 | $16.1900 | $20.0500 | $16.0800 | $19.5700 | 11,780,800 |
August 2025 | $17.3700 | $22.0100 | $14.8800 | $16.3100 | 18,532,400 |
July 2025 | $15.8300 | $17.8000 | $14.8700 | $17.6400 | 12,603,700 |
June 2025 | $17.6300 | $18.0300 | $14.4200 | $15.8300 | 14,644,800 |
May 2025 | $14.1700 | $19.7100 | $14.1100 | $17.2500 | 19,173,100 |
April 2025 | $12.5200 | $15.2200 | $9.2500 | $14.0650 | 19,356,000 |
March 2025 | $9.7700 | $13.4150 | $8.3700 | $12.2800 | 15,499,800 |
February 2025 | $10.3300 | $12.3600 | $9.2900 | $9.6600 | 7,031,200 |
January 2025 | $11.8500 | $13.6800 | $9.3000 | $10.7300 | 11,397,300 |
December 2024 | $12.1700 | $13.8250 | $10.8000 | $11.4500 | 7,308,900 |
November 2024 | $9.9800 | $14.0000 | $8.1300 | $12.2000 | 14,617,000 |
October 2024 | $9.4000 | $10.8700 | $8.8200 | $9.9300 | 10,237,000 |
September 2024 | $6.6100 | $9.9550 | $5.7600 | $9.4300 | 9,299,000 |
August 2024 | $7.8800 | $7.9700 | $4.8600 | $6.7100 | 12,620,500 |
July 2024 | $7.8700 | $9.2000 | $7.0450 | $7.9600 | 10,835,900 |
June 2024 | $9.1500 | $9.5980 | $6.8900 | $7.7700 | 9,940,000 |
May 2024 | $5.1300 | $9.1300 | $5.0300 | $8.9700 | 14,503,200 |