Hallador Energy Company (HNRG) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	12.69	12.76	11.46	11.71	-7.87%	1,607,700
2026-10-15	12.42	12.90	11.89	12.71	+2.33%	971,100
2026-10-14	13.61	13.94	11.71	12.42	-10.97%	1,333,900
2026-10-13	14.30	14.68	13.91	13.95	-4.19%	747,300
2026-10-12	13.74	15.03	13.74	14.56	+4.60%	1,179,100
2026-10-09	14.50	14.60	13.81	13.92	-4.00%	1,920,100
2026-10-08	14.76	15.39	14.36	14.50	+6.23%	2,616,400
2026-10-07	14.45	14.59	13.38	13.65	-7.83%	1,304,900
2026-10-06	14.02	15.12	13.92	14.81	+6.16%	1,019,500
2026-10-05	13.45	14.11	13.37	13.95	+3.41%	590,800
2026-10-02	13.69	14.06	13.38	13.49	-0.22%	541,500
2026-10-01	13.87	13.89	13.19	13.52	-2.52%	1,037,900
2026-09-30	14.17	14.26	13.83	13.87	-1.56%	530,100
2026-09-29	14.42	14.47	14.03	14.09	-2.08%	552,100
2026-09-28	14.70	14.98	14.03	14.39	-2.24%	611,500
2026-09-25	14.51	14.80	14.32	14.72	+1.24%	614,100
2026-09-24	14.41	14.69	14.13	14.54	+0.21%	686,200
2026-09-23	14.97	15.00	14.50	14.51	-3.72%	523,700
2026-09-22	15.04	15.26	14.93	15.07	+0.40%	636,900
2026-09-21	15.15	15.30	14.99	15.01	-0.73%	482,700
2026-09-18	15.19	15.41	14.90	15.12	-0.33%	1,004,800
2026-09-17	14.90	16.13	14.88	15.17	+3.27%	1,714,200
2026-09-16	14.51	14.83	14.45	14.69	+2.51%	964,200
2026-09-15	14.53	14.60	13.96	14.33	-1.04%	724,500
2026-09-14	15.01	15.22	14.48	14.48	-5.61%	609,600
2026-09-11	15.77	15.79	15.33	15.34	-1.67%	490,900
2026-09-10	16.23	16.49	15.56	15.60	-5.57%	651,300
2026-09-09	17.14	17.14	16.39	16.52	-2.25%	475,500
2026-09-08	16.78	17.30	16.70	16.90	+1.81%	835,800
2026-09-04	16.05	16.70	16.05	16.60	+3.04%	477,700
2026-09-03	16.35	16.36	15.55	16.11	-1.47%	801,800
2026-09-02	16.31	16.59	16.06	16.35	-0.12%	491,300
2026-09-01	16.43	16.70	16.19	16.37	-1.27%	454,600
2026-08-31	16.30	16.73	16.27	16.58	+2.09%	522,000
2026-08-28	16.59	16.76	16.11	16.24	-2.35%	613,500
2026-08-27	16.30	16.80	16.29	16.63	+2.40%	391,800
2026-08-26	16.13	16.67	16.08	16.24	-0.73%	462,200
2026-08-25	16.09	16.54	15.91	16.36	+2.51%	745,170
2026-08-24	15.23	16.18	14.83	15.96	+3.77%	956,086
2026-08-21	15.86	16.21	15.38	15.38	-0.97%	551,400
2026-08-20	16.19	16.47	15.50	15.53	-5.19%	594,300
2026-08-19	15.83	16.40	15.72	16.38	+3.74%	616,300
2026-08-18	15.83	16.11	15.51	15.79	-2.47%	718,500
2026-08-17	16.09	16.23	15.56	16.19	+0.19%	572,400
2026-08-14	15.48	16.26	15.48	16.16	+4.33%	765,600
2026-08-13	15.77	16.29	15.28	15.49	-1.78%	656,500
2026-08-12	15.93	16.15	15.53	15.77	+0.83%	760,200
2026-08-11	15.01	15.93	15.00	15.64	-1.51%	1,592,000
2026-08-10	14.77	16.20	14.68	15.88	+7.59%	2,316,300
2026-08-07	14.82	15.02	14.35	14.76	-0.40%	555,400
2026-08-06	14.75	15.40	14.50	14.82	+0.34%	501,300
2026-08-05	15.13	15.42	14.59	14.77	-2.38%	1,040,400
2026-08-04	15.08	15.50	14.84	15.13	+1.27%	759,400
2026-08-03	14.10	15.09	13.90	14.94	+5.06%	991,300
2026-07-31	14.86	15.01	14.16	14.22	-2.67%	768,100
2026-07-30	14.24	14.89	14.09	14.61	+6.64%	1,209,700
2026-07-29	14.49	14.68	13.65	13.70	-6.23%	1,162,000
2026-07-28	14.98	14.98	14.42	14.61	-3.94%	636,000
2026-07-27	15.39	15.43	14.65	15.21	-0.20%	811,000
2026-07-24	16.04	16.04	15.15	15.24	-5.05%	479,800
2026-07-23	16.37	16.56	15.77	16.05	-1.47%	460,700
2026-07-22	16.50	16.82	16.25	16.29	-1.93%	478,300
2026-07-21	15.96	16.76	15.96	16.61	+5.33%	731,200
2026-07-20	16.10	16.20	15.47	15.77	-1.31%	709,100
2026-07-17	15.73	15.99	15.40	15.98	-0.44%	917,500
2026-07-16	16.54	16.77	15.93	16.05	-2.19%	581,600
2026-07-15	17.14	17.45	16.15	16.41	-4.81%	650,200
2026-07-14	17.05	17.45	16.91	17.24	+3.36%	613,200
2026-07-13	16.94	17.20	16.44	16.68	+2.14%	415,500
2026-07-10	16.45	16.56	16.17	16.33	-1.27%	383,000
2026-07-09	16.28	16.95	16.00	16.54	+2.80%	461,400
2026-07-08	15.42	16.33	15.42	16.09	+3.61%	911,500
2026-07-07	16.22	16.30	15.31	15.53	-5.76%	944,100
2026-07-06	16.39	16.88	15.92	16.48	+1.42%	776,500
2026-07-02	17.00	17.26	15.95	16.25	-3.22%	870,600
2026-07-01	17.82	18.18	16.77	16.79	-3.45%	1,314,600
2026-06-30	16.94	17.62	16.73	17.39	+2.72%	948,400
2026-06-29	17.19	17.60	16.75	16.93	-3.42%	741,900
2026-06-26	18.14	18.44	17.32	17.53	-3.42%	1,227,900
2026-06-25	17.79	18.31	17.38	18.15	+2.54%	572,200
2026-06-24	17.74	17.87	16.95	17.70	-0.17%	1,027,800
2026-06-23	18.38	19.24	17.71	17.73	-6.34%	634,300
2026-06-22	19.27	19.27	18.01	18.93	-2.67%	1,120,800
2026-06-18	18.51	19.86	18.45	19.45	+10.07%	1,583,500
2026-06-17	17.19	18.17	17.19	17.67	+2.14%	812,200
2026-06-16	16.45	17.42	16.37	17.30	+5.17%	888,700
2026-06-15	16.59	16.89	16.11	16.45	+0.06%	697,400
2026-06-12	16.27	16.73	16.20	16.44	+1.92%	512,200
2026-06-11	15.95	16.36	15.82	16.13	+2.02%	737,600
2026-06-10	16.12	16.54	15.68	15.81	-2.35%	696,600
2026-06-09	17.09	17.18	15.66	16.19	-4.31%	833,600
2026-06-08	17.57	17.73	16.88	16.92	+1.56%	525,900
2026-06-05	18.54	18.55	16.31	16.66	-12.08%	1,245,000
2026-06-04	18.36	19.19	17.72	18.95	+4.47%	888,700
2026-06-03	18.64	18.64	17.82	18.14	-3.92%	617,300
2026-06-02	19.35	20.06	18.83	18.88	-0.68%	712,800
2026-06-01	19.16	19.36	18.81	19.01	-1.30%	476,100
2026-05-29	19.76	19.89	19.08	19.26	-2.63%	579,900
2026-05-28	19.42	19.87	19.22	19.78	+0.76%	583,800
2026-05-27	18.77	19.77	18.52	19.63	+3.21%	771,700
2026-05-26	18.32	19.04	18.18	19.02	+5.90%	716,400
2026-05-22	17.90	18.59	17.84	17.96	+1.01%	634,600
2026-05-21	17.40	18.11	17.26	17.78	+0.97%	574,100
2026-05-20	18.13	18.25	17.16	17.61	-2.22%	940,900
2026-05-19	18.37	18.41	17.40	18.01	-1.58%	640,000
2026-05-18	18.17	18.81	18.09	18.30	+0.83%	705,600
2026-05-15	19.07	19.23	18.13	18.15	-6.40%	805,100
2026-05-14	19.41	19.41	18.65	19.39	-0.15%	1,193,400
2026-05-13	19.93	19.97	18.85	19.42	-1.67%	1,094,500
2026-05-12	19.06	19.88	18.55	19.75	+2.23%	889,200
2026-05-11	18.73	19.40	18.51	19.32	+2.71%	892,100
2026-05-08	18.83	19.90	18.37	18.81	-0.32%	1,036,900
2026-05-07	21.71	22.40	18.54	18.87	+1.73%	2,989,700
2026-05-06	17.43	18.96	17.07	18.55	+5.04%	2,678,800
2026-05-05	15.81	17.90	15.75	17.66	+13.50%	2,415,800
2026-05-04	15.68	16.11	15.40	15.56	-0.38%	592,700
2026-05-01	15.39	15.85	15.35	15.62	+0.58%	712,100
2026-04-30	15.15	15.71	15.12	15.53	+2.44%	888,600
2026-04-29	15.63	15.94	15.13	15.16	-1.94%	1,116,100
2026-04-28	16.16	16.29	15.33	15.46	-5.67%	975,300
2026-04-27	15.87	16.45	15.87	16.39	+2.63%	737,600
2026-04-24	15.76	15.99	15.55	15.97	+0.19%	818,600
2026-04-23	16.05	16.80	15.82	15.94	-0.69%	983,100
2026-04-22	15.93	16.13	15.68	16.05	+1.33%	676,600
2026-04-21	15.31	16.05	15.15	15.84	+4.21%	1,149,800
2026-04-20	15.73	15.82	14.89	15.20	-3.49%	926,200
2026-04-17	16.56	16.76	15.47	15.75	-5.01%	1,608,800
2026-04-16	16.00	16.64	15.75	16.58	+4.80%	1,332,800
2026-04-15	15.19	16.06	15.10	15.82	+4.84%	801,900
2026-04-14	15.47	15.92	14.68	15.09	-0.46%	850,300
2026-04-13	15.07	15.63	14.85	15.16	-0.26%	501,000
2026-04-10	15.24	15.34	15.02	15.20	-0.46%	471,100
2026-04-09	15.61	15.84	15.16	15.27	-2.92%	595,000
2026-04-08	15.92	16.36	15.33	15.73	+0.58%	762,900
2026-04-07	16.01	16.13	15.56	15.64	-2.74%	703,800
2026-04-06	15.94	16.51	15.85	16.08	+1.58%	803,900
2026-04-02	15.84	16.18	15.44	15.83	-0.25%	964,200
2026-04-01	16.38	16.61	15.80	15.87	-2.52%	986,300
2026-03-31	16.80	16.95	15.92	16.28	-3.10%	1,223,700
2026-03-30	17.47	17.87	16.74	16.80	-4.38%	766,900
2026-03-27	18.35	18.99	17.30	17.57	-4.41%	1,516,100
2026-03-26	18.74	19.72	18.17	18.38	+4.25%	2,745,300
2026-03-25	16.63	17.65	16.60	17.63	+6.01%	778,500
2026-03-24	15.63	16.90	15.63	16.63	+5.79%	784,700
2026-03-23	15.74	16.40	15.65	15.72	+0.00%	612,300
2026-03-20	16.56	16.56	15.33	15.72	-6.48%	1,688,200
2026-03-19	16.40	17.61	16.01	16.81	+2.38%	930,300
2026-03-18	16.40	16.63	15.99	16.42	-1.97%	683,500
2026-03-17	16.10	16.89	15.76	16.75	+4.88%	966,000
2026-03-16	17.27	17.80	15.40	15.97	-6.61%	1,811,500
2026-03-13	17.45	18.50	15.91	17.10	-11.54%	2,471,600
2026-03-12	18.58	20.15	18.47	19.33	+2.17%	896,500
2026-03-11	18.82	19.26	18.27	18.92	-0.89%	626,000
2026-03-10	18.62	19.81	18.48	19.09	+1.27%	731,800
2026-03-09	19.40	19.52	18.53	18.85	-4.27%	457,300
2026-03-06	19.50	20.67	19.21	19.69	-0.20%	651,600
2026-03-05	18.74	19.87	18.35	19.73	+4.12%	688,700
2026-03-04	18.88	19.34	18.54	18.95	+1.01%	333,400
2026-03-03	18.14	18.80	17.88	18.76	-1.11%	612,500
2026-03-02	18.22	19.25	18.19	18.97	+4.35%	349,100
2026-02-27	18.24	18.40	17.94	18.18	-1.84%	313,500
2026-02-26	18.68	18.68	17.91	18.52	-0.32%	244,700
2026-02-25	18.47	18.86	18.30	18.58	+1.92%	269,600
2026-02-24	17.89	18.33	17.57	18.23	+1.67%	280,400
2026-02-23	18.19	18.40	17.80	17.93	-2.55%	473,200
2026-02-20	18.76	19.12	18.19	18.40	-2.34%	482,500
2026-02-19	18.48	19.12	18.12	18.84	+0.96%	321,600
2026-02-18	19.04	19.47	18.51	18.66	-1.58%	315,200
2026-02-17	20.00	20.06	18.70	18.96	-5.62%	367,000
2026-02-13	19.36	20.29	19.25	20.09	+3.77%	496,100
2026-02-12	20.90	21.13	19.29	19.36	-4.77%	471,700
2026-02-11	21.02	21.55	20.04	20.33	-0.78%	404,700
2026-02-10	21.12	21.33	19.71	20.49	-1.77%	767,000
2026-02-09	20.55	21.36	20.26	20.86	+3.99%	668,100
2026-02-06	19.25	20.73	19.25	20.06	+6.82%	884,900
2026-02-05	17.33	18.81	17.05	18.78	+5.62%	936,400
2026-02-04	18.59	18.59	16.71	17.78	-4.20%	780,600
2026-02-03	18.36	18.62	17.73	18.56	+3.46%	346,800
2026-02-02	18.48	18.74	17.86	17.94	-2.97%	397,900
2026-01-30	17.98	18.80	17.94	18.49	+1.65%	596,900
2026-01-29	18.36	18.64	17.87	18.19	-0.11%	634,600
2026-01-28	18.80	18.80	17.77	18.21	-2.46%	343,700
2026-01-27	18.75	19.13	18.04	18.67	-0.16%	554,600
2026-01-26	19.94	19.95	18.68	18.70	-6.50%	350,300
2026-01-23	20.63	20.80	19.85	20.00	-2.44%	344,200
2026-01-22	20.11	21.00	19.97	20.50	+1.99%	543,500
2026-01-21	20.37	20.37	19.51	20.10	+0.75%	481,200
2026-01-20	19.76	20.41	19.58	19.95	-1.29%	422,300
2026-01-16	19.30	20.73	19.15	20.21	+4.01%	986,700
2026-01-15	19.05	19.93	18.82	19.43	+3.41%	960,700
2026-01-14	19.10	20.14	18.39	18.79	-8.87%	1,790,500
2026-01-13	20.35	21.06	20.08	20.62	+1.63%	294,200
2026-01-12	19.60	20.74	19.60	20.29	+3.68%	231,000
2026-01-09	18.70	20.20	18.32	19.57	+5.05%	322,400
2026-01-08	18.01	18.82	17.82	18.63	+2.81%	609,200
2026-01-07	18.99	19.07	17.65	18.12	-5.08%	748,800
2026-01-06	19.38	19.54	18.96	19.09	-1.50%	464,400
2026-01-05	19.53	19.80	18.68	19.38	+0.10%	518,900
2026-01-02	19.08	19.51	19.04	19.36	+1.68%	221,900
2025-12-31	19.12	19.17	18.85	19.04	+0.11%	262,800
2025-12-30	19.35	19.35	18.85	19.02	-1.40%	250,100
2025-12-29	19.11	19.54	19.00	19.29	-0.16%	243,200
2025-12-26	19.49	19.80	18.79	19.32	-0.87%	311,900
2025-12-24	19.40	19.60	19.11	19.49	-0.20%	322,300
2025-12-23	19.74	20.27	19.45	19.53	-1.11%	384,800
2025-12-22	20.00	21.20	19.49	19.75	+2.44%	1,096,700
2025-12-19	18.46	19.65	18.28	19.28	+4.90%	1,126,200
2025-12-18	17.31	18.86	17.29	18.38	+6.18%	948,900
2025-12-17	20.16	20.31	17.23	17.31	-15.23%	1,401,000
2025-12-16	21.20	21.40	20.30	20.42	-3.72%	501,400
2025-12-15	22.45	22.58	21.04	21.21	-4.89%	432,400
2025-12-12	22.94	23.44	22.11	22.30	-2.15%	619,400
2025-12-11	21.96	22.96	21.84	22.79	+3.45%	365,300
2025-12-10	22.32	22.42	21.50	22.03	-1.39%	374,100
2025-12-09	21.12	22.63	21.06	22.34	+5.58%	505,400
2025-12-08	20.46	21.32	20.05	21.16	+6.07%	994,200
2025-12-05	19.52	20.20	19.52	19.95	+1.68%	401,300
2025-12-04	19.02	19.82	19.02	19.62	+1.92%	702,000
2025-12-03	19.24	19.45	19.10	19.25	+0.36%	495,100
2025-12-02	19.85	20.02	18.93	19.18	-3.38%	333,800
2025-12-01	20.16	20.16	19.55	19.85	-2.65%	446,000
2025-11-28	20.03	20.40	19.89	20.39	+2.51%	176,500
2025-11-26	19.65	19.93	19.27	19.89	+1.22%	431,600
2025-11-25	19.76	19.94	19.20	19.65	-0.56%	435,600
2025-11-24	19.97	20.20	19.42	19.76	+2.86%	1,075,000
2025-11-21	19.92	20.14	18.88	19.21	-4.09%	733,800
2025-11-20	21.27	21.80	19.72	20.03	-3.75%	459,400
2025-11-19	20.45	21.32	20.23	20.81	+1.86%	415,900
2025-11-18	20.01	20.66	19.63	20.43	+0.89%	448,700
2025-11-17	20.30	21.00	19.92	20.25	-0.44%	814,000
2025-11-14	20.44	20.89	19.90	20.34	-2.91%	631,200
2025-11-13	22.38	23.27	20.53	20.95	-7.79%	672,400
2025-11-12	23.78	24.00	21.90	22.72	-4.58%	1,069,400
2025-11-11	23.50	24.70	21.55	23.81	+18.99%	2,069,500
2025-11-10	20.17	20.28	19.43	20.01	+1.73%	483,800
2025-11-07	20.15	20.24	19.33	19.67	-3.77%	387,800
2025-11-06	20.91	21.29	20.31	20.44	-1.30%	261,000
2025-11-05	20.44	21.05	20.05	20.71	+1.77%	310,500
2025-11-04	21.36	21.56	20.21	20.35	-7.33%	385,300
2025-11-03	21.07	22.06	20.65	21.96	+1.53%	321,900
2025-10-31	20.36	22.06	20.31	21.63	+6.97%	578,900
2025-10-30	20.21	20.48	19.92	20.22	-1.56%	197,200
2025-10-29	21.05	21.24	20.26	20.54	-2.42%	539,200
2025-10-28	20.48	21.13	20.37	21.05	+1.84%	201,500
2025-10-27	21.05	21.10	20.08	20.67	+0.19%	294,300
2025-10-24	19.86	20.68	19.77	20.63	+3.98%	280,800
2025-10-23	19.45	20.23	19.26	19.84	+3.06%	259,500
2025-10-22	18.99	19.56	18.74	19.25	+0.52%	460,800
2025-10-21	19.58	19.72	18.77	19.15	-3.82%	876,900
2025-10-20	19.98	20.15	19.23	19.91	+0.81%	618,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+20.65%). Worst month: Jun (-9.14%). Based on 2 years of daily data (2025–2026).

Jan-6.35%
Feb-3.98%
Mar+9.65%
Apr+6.86%
May+20.65%
Jun-9.14%
Jul-0.16%
Aug+3.66%
Sep+1.13%
Oct+8.42%
Nov-7.15%
Dec-4.08%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Hallador Energy Company's (HNRG) latest close?

11.71 on 2026-10-16, from the Closelook data lake's daily price record.

What is HNRG's 52-week high and low?

24.70 high and 11.46 low over the trailing 52 weeks, as of 2026-10-16.

What is Hallador Energy Company's strongest and weakest month historically?

Historically, HNRG's strongest calendar month has been May (average +20.65%) and its weakest Jun (average -9.14%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.