MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HNRG — Hallador Energy Company
NasdaqHallador Energy Company
$13.95
+0.46(+3.41%)
- O
- 13.45
- H
- 14.11
- L
- 13.37
- V
- 576.83K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.95
Period Return-3.59%
Period High$24.70
Period Low$13.19
Avg Daily Volume728.4K
Total Trading Days365
HNRG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.45 | $14.11 | $13.37 | $13.95 | +$0.46 | +3.41% | 576,829 | $13.84 | $13.37 $14.11 |
| Oct 2, 2026 | $13.69 | $14.06 | $13.38 | $13.49 | $-0.03 | -0.22% | 541,561 | $13.68 | $13.38 $14.06 |
| Oct 1, 2026 | $13.87 | $13.89 | $13.19 | $13.52 | $-0.35 | -2.52% | 1,037,907 | $13.57 | $13.19 $13.89 |
| Sep 30, 2026 | $14.17 | $14.26 | $13.83 | $13.87 | $-0.22 | -1.56% | 530,121 | $13.97 | $13.83 $14.26 |
| Sep 29, 2026 | $14.42 | $14.47 | $14.03 | $14.09 | $-0.30 | -2.08% | 552,509 | $14.17 | $14.03 $14.47 |
| Sep 28, 2026 | $14.70 | $14.98 | $14.03 | $14.39 | $-0.33 | -2.24% | 611,541 | $14.40 | $14.03 $14.98 |
| Sep 25, 2026 | $14.51 | $14.80 | $14.32 | $14.72 | +$0.18 | +1.24% | 614,102 | $14.64 | $14.32 $14.80 |
| Sep 24, 2026 | $14.41 | $14.69 | $14.13 | $14.54 | +$0.03 | +0.21% | 686,252 | $14.45 | $14.13 $14.69 |
| Sep 23, 2026 | $14.97 | $15.00 | $14.50 | $14.51 | $-0.56 | -3.72% | 523,706 | $14.68 | $14.50 $15.00 |
| Sep 22, 2026 | $15.04 | $15.26 | $14.93 | $15.07 | +$0.06 | +0.40% | 637,029 | $15.08 | $14.93 $15.26 |
| Sep 21, 2026 | $15.15 | $15.30 | $15.00 | $15.01 | $-0.11 | -0.73% | 482,676 | $15.09 | $15.00 $15.30 |
| Sep 18, 2026 | $15.19 | $15.41 | $14.90 | $15.12 | $-0.05 | -0.33% | 1,004,877 | $15.16 | $14.90 $15.41 |
| Sep 17, 2026 | $14.90 | $16.13 | $14.88 | $15.17 | +$0.48 | +3.27% | 1,719,591 | $15.60 | $14.88 $16.13 |
| Sep 16, 2026 | $14.51 | $14.83 | $14.45 | $14.69 | +$0.36 | +2.51% | 964,173 | $14.67 | $14.45 $14.83 |
| Sep 15, 2026 | $14.53 | $14.60 | $13.96 | $14.33 | $-0.15 | -1.04% | 724,545 | $14.23 | $13.96 $14.60 |
| Sep 14, 2026 | $15.01 | $15.22 | $14.48 | $14.48 | $-0.86 | -5.61% | 608,890 | $14.73 | $14.48 $15.22 |
| Sep 11, 2026 | $15.77 | $15.80 | $15.33 | $15.34 | $-0.26 | -1.67% | 490,893 | $15.49 | $15.33 $15.80 |
| Sep 10, 2026 | $16.23 | $16.49 | $15.56 | $15.60 | $-0.92 | -5.57% | 652,062 | $15.88 | $15.56 $16.49 |
| Sep 9, 2026 | $17.14 | $17.14 | $16.39 | $16.52 | $-0.38 | -2.25% | 475,536 | $16.56 | $16.39 $17.14 |
| Sep 8, 2026 | $16.78 | $17.30 | $16.70 | $16.90 | +$0.30 | +1.81% | 835,924 | $17.00 | $16.70 $17.30 |
| Sep 4, 2026 | $16.05 | $16.70 | $16.05 | $16.60 | +$0.49 | +3.04% | 477,668 | $16.52 | $16.05 $16.70 |
| Sep 3, 2026 | $16.35 | $16.37 | $15.55 | $16.11 | $-0.24 | -1.47% | 801,846 | $15.91 | $15.55 $16.37 |
| Sep 2, 2026 | $16.31 | $16.59 | $16.06 | $16.35 | $-0.02 | -0.12% | 491,189 | $16.30 | $16.06 $16.59 |
| Sep 1, 2026 | $16.43 | $16.70 | $16.19 | $16.37 | $-0.21 | -1.27% | 454,583 | $16.44 | $16.19 $16.70 |
| Aug 31, 2026 | $16.30 | $16.73 | $16.27 | $16.58 | +$0.34 | +2.09% | 524,794 | $16.54 | $16.27 $16.73 |
| Aug 28, 2026 | $16.59 | $16.76 | $16.11 | $16.24 | $-0.39 | -2.35% | 613,502 | $16.31 | $16.11 $16.76 |
| Aug 27, 2026 | $16.30 | $16.80 | $16.29 | $16.63 | +$0.39 | +2.40% | 391,822 | $16.62 | $16.29 $16.80 |
| Aug 26, 2026 | $16.13 | $16.67 | $16.08 | $16.24 | $-0.12 | -0.73% | 462,229 | $16.30 | $16.08 $16.67 |
| Aug 25, 2026 | $16.09 | $16.54 | $15.91 | $16.36 | +$0.40 | +2.51% | 745,171 | $16.30 | $15.91 $16.54 |
| Aug 24, 2026 | $15.23 | $16.18 | $14.83 | $15.96 | +$0.58 | +3.77% | 956,087 | $15.77 | $14.83 $16.18 |