Hallador Energy Stock Price History
NASDAQ: HNRGUtilitiesElectric Utilities: CentralUSD
13.92-0.58 (-4.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNRG price history at a glance
The price history for Hallador Energy (HNRG) on this page begins on April 4, 1994, when the stock closed at $1.25; it most recently closed at $13.92 on October 5, 2026. The highest price in this record is $24.70, reached on November 10, 2025; the latest close is 43.6% below that peak. Across the 31 complete calendar years in the table, HNRG finished higher in 17 and lower in 14. Its best year was 2022 (+306.1%) and its worst was 2002 (-60.0%).
Over roughly 33 years the share price changed +1013.6%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, HNRG has lost 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $24.70
- Date of high
- Nov 10, 2025
- Low since 1994
- $0.60
- Date of low
- Jun 22, 2020
- 52-week high
- $24.70
- 52-week low
- $13.19
- Last close
- $13.92
HNRG returns
1 week
+3.19%
1 month
-15.74%
3 months
-14.76%
6 months
-8.42%
Year to date
-26.89%
1 year
-33.78%
3 years
-3.33%
5 years
+283.47%
HNRG price return, excluding dividends.
HNRG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.92 | -28.10% |
| 2025 | 19.36 | +64.91% |
| 2024 | 11.74 | +32.81% |
| 2023 | 8.84 | -11.51% |
| 2022 | 9.99 | +306.10% |
| 2021 | 2.46 | +67.35% |
| 2020 | 1.47 | -49.48% |
| 2019 | 2.91 | -44.78% |
| 2018 | 5.27 | -13.46% |
| 2017 | 6.09 | -33.00% |
| 2016 | 9.09 | +99.34% |
| 2015 | 4.56 | -58.88% |
| 2014 | 11.09 | +33.94% |
| 2013 | 8.28 | +0.36% |
| 2012 | 8.25 | -16.92% |
| 2011 | 9.93 | -5.34% |
| 2010 | 10.49 | +33.63% |
| 2009 | 7.85 | +161.67% |
| 2008 | 3.00 | -25.00% |
| 2007 | 4.00 | +33.33% |
| 2006 | 3.00 | -7.69% |
| 2005 | 3.25 | +54.76% |
| 2004 | 2.10 | +82.61% |
| 2003 | 1.15 | +64.29% |
| 2002 | 0.70 | -60.00% |
| 2001 | 1.75 | -15.13% |
| 2000 | 2.06 | +214.33% |
| 1999 | 0.656 | -12.53% |
| 1998 | 0.75 | -50.00% |
| 1997 | 1.50 | +100.00% |
| 1996 | 0.75 | +7.14% |
| 1995 | 0.70 | +11.11% |
| 1994* | 0.63 | -49.60% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
HNRG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.50 | 14.59 | 13.81 | 13.92 | -4.00% | |
| 14.76 | 15.39 | 14.36 | 14.50 | +6.23% | |
| 14.45 | 14.59 | 13.39 | 13.65 | -7.83% | |
| 14.02 | 15.12 | 13.92 | 14.81 | +6.16% | |
| 13.45 | 14.11 | 13.37 | 13.95 | +3.41% | |
| 13.69 | 14.06 | 13.38 | 13.49 | -0.22% | |
| 13.87 | 13.89 | 13.19 | 13.52 | -2.52% | |
| 14.17 | 14.26 | 13.83 | 13.87 | -1.56% | |
| 14.42 | 14.47 | 14.03 | 14.09 | -2.08% | |
| 14.70 | 14.98 | 14.03 | 14.39 | -2.24% | |
| 14.51 | 14.80 | 14.32 | 14.72 | +1.24% | |
| 14.41 | 14.69 | 14.13 | 14.54 | +0.21% | |
| 14.97 | 15.00 | 14.50 | 14.51 | -3.72% | |
| 15.04 | 15.26 | 14.93 | 15.07 | +0.40% | |
| 15.15 | 15.30 | 15.00 | 15.01 | -0.73% | |
| 15.19 | 15.41 | 14.90 | 15.12 | -0.33% | |
| 14.90 | 16.13 | 14.88 | 15.17 | +3.27% | |
| 14.51 | 14.83 | 14.45 | 14.69 | +2.51% | |
| 14.53 | 14.60 | 13.96 | 14.33 | -1.04% | |
| 15.01 | 15.22 | 14.48 | 14.48 | -5.61% | |
| 15.77 | 15.80 | 15.33 | 15.34 | -1.67% | |
| 16.23 | 16.49 | 15.56 | 15.60 | -5.57% | |
| 17.14 | 17.14 | 16.39 | 16.52 | -2.25% | |
| 16.78 | 17.30 | 16.70 | 16.90 | +1.81% | |
| 16.05 | 16.70 | 16.05 | 16.60 | +3.04% | |
| 16.35 | 16.37 | 15.55 | 16.11 | -1.47% | |
| 16.31 | 16.59 | 16.06 | 16.35 | -0.12% | |
| 16.43 | 16.70 | 16.19 | 16.37 | -1.27% | |
| 16.30 | 16.73 | 16.27 | 16.58 | +2.09% | |
| 16.59 | 16.76 | 16.11 | 16.24 | -2.35% | |
| 16.30 | 16.80 | 16.29 | 16.63 | +2.40% | |
| 16.13 | 16.67 | 16.08 | 16.24 | -0.73% | |
| 16.09 | 16.54 | 15.91 | 16.36 | +2.51% | |
| 15.23 | 16.18 | 14.83 | 15.96 | +3.77% | |
| 15.86 | 16.21 | 15.38 | 15.38 | -0.97% | |
| 16.19 | 16.47 | 15.50 | 15.53 | -5.19% | |
| 15.83 | 16.40 | 15.72 | 16.38 | +3.74% | |
| 15.83 | 16.12 | 15.51 | 15.79 | -2.47% | |
| 16.09 | 16.23 | 15.57 | 16.19 | +0.19% | |
| 15.48 | 16.26 | 15.48 | 16.16 | +4.33% | |
| 15.77 | 16.29 | 15.28 | 15.49 | -1.78% | |
| 15.93 | 16.15 | 15.53 | 15.77 | +0.83% | |
| 15.01 | 15.93 | 15.00 | 15.64 | -1.51% | |
| 14.77 | 16.20 | 14.68 | 15.88 | +7.59% | |
| 14.82 | 15.02 | 14.35 | 14.76 | -0.40% | |
| 14.75 | 15.40 | 14.50 | 14.82 | +0.34% | |
| 15.13 | 15.42 | 14.59 | 14.77 | -2.38% | |
| 15.08 | 15.50 | 14.84 | 15.13 | +1.27% | |
| 14.10 | 15.09 | 13.90 | 14.94 | +5.06% | |
| 14.86 | 15.01 | 14.16 | 14.22 | -2.67% | |
| 14.24 | 14.89 | 14.09 | 14.61 | +6.64% | |
| 14.49 | 14.68 | 13.65 | 13.70 | -6.23% | |
| 14.98 | 14.98 | 14.42 | 14.61 | -3.94% | |
| 15.39 | 15.43 | 14.65 | 15.21 | -0.20% | |
| 16.04 | 16.04 | 15.15 | 15.24 | -5.05% | |
| 16.37 | 16.56 | 15.77 | 16.05 | -1.47% | |
| 16.50 | 16.82 | 16.26 | 16.29 | -1.93% | |
| 15.96 | 16.76 | 15.96 | 16.61 | +5.33% | |
| 16.10 | 16.20 | 15.47 | 15.77 | -1.31% | |
| 15.73 | 15.99 | 15.40 | 15.98 | -0.44% | |
| 16.54 | 16.77 | 15.93 | 16.05 | -2.19% | |
| 17.14 | 17.45 | 16.15 | 16.41 | -4.81% | |
| 17.05 | 17.45 | 16.91 | 17.24 | +3.36% | |
| 16.94 | 17.20 | 16.44 | 16.68 | +2.14% | |
| 16.45 | 16.56 | 16.17 | 16.33 | -1.27% | |
| 16.28 | 16.95 | 16.00 | 16.54 | +2.80% | |
| 15.42 | 16.33 | 15.42 | 16.09 | +3.61% | |
| 16.22 | 16.30 | 15.31 | 15.53 | -5.76% | |
| 16.39 | 16.88 | 15.92 | 16.48 | +1.42% | |
| 17.00 | 17.26 | 15.95 | 16.25 | -3.22% | |
| 17.82 | 18.18 | 16.78 | 16.79 | -3.45% | |
| 16.94 | 17.62 | 16.74 | 17.39 | +2.72% | |
| 17.19 | 17.60 | 16.75 | 16.93 | -3.42% | |
| 18.14 | 18.44 | 17.32 | 17.53 | -3.42% | |
| 17.79 | 18.31 | 17.38 | 18.15 | +2.54% | |
| 17.74 | 17.87 | 16.95 | 17.70 | -0.17% | |
| 18.38 | 19.24 | 17.72 | 17.73 | -6.34% | |
| 19.28 | 19.28 | 18.01 | 18.93 | -2.67% | |
| 18.51 | 19.86 | 18.45 | 19.45 | +10.07% | |
| 17.19 | 18.17 | 17.19 | 17.67 | +2.14% | |
| 16.45 | 17.42 | 16.37 | 17.30 | +5.17% | |
| 16.59 | 16.89 | 16.11 | 16.45 | +0.06% | |
| 16.27 | 16.73 | 16.20 | 16.44 | +1.92% | |
| 15.95 | 16.37 | 15.82 | 16.13 | +2.02% | |
| 16.12 | 16.54 | 15.68 | 15.81 | -2.35% | |
| 17.09 | 17.18 | 15.66 | 16.19 | -4.31% | |
| 17.57 | 17.74 | 16.88 | 16.92 | +1.56% | |
| 18.54 | 18.55 | 16.31 | 16.66 | -12.08% | |
| 18.36 | 19.19 | 17.72 | 18.95 | +4.47% | |
| 18.64 | 18.64 | 17.82 | 18.14 | -3.92% | |
| 19.35 | 20.06 | 18.83 | 18.88 | -0.68% | |
| 19.16 | 19.36 | 18.81 | 19.01 | -1.30% | |
| 19.76 | 19.89 | 19.08 | 19.26 | -2.63% | |
| 19.42 | 19.87 | 19.22 | 19.78 | +0.76% | |
| 18.77 | 19.78 | 18.52 | 19.63 | +3.21% | |
| 18.32 | 19.04 | 18.18 | 19.02 | +5.90% | |
| 17.90 | 18.59 | 17.84 | 17.96 | +1.01% | |
| 17.40 | 18.11 | 17.26 | 17.78 | +0.97% | |
| 18.13 | 18.25 | 17.16 | 17.61 | -2.22% | |
| 18.37 | 18.41 | 17.40 | 18.01 | -1.58% | |
| 18.17 | 18.81 | 18.09 | 18.30 | +0.83% | |
| 19.07 | 19.23 | 18.13 | 18.15 | -6.40% | |
| 19.41 | 19.41 | 18.65 | 19.39 | -0.15% | |
| 19.93 | 19.97 | 18.85 | 19.42 | -1.67% | |
| 19.06 | 19.88 | 18.55 | 19.75 | +2.23% | |
| 18.73 | 19.40 | 18.51 | 19.32 | +2.71% | |
| 18.83 | 19.90 | 18.37 | 18.81 | -0.32% | |
| 21.71 | 22.40 | 18.54 | 18.87 | +1.73% | |
| 17.43 | 18.96 | 17.07 | 18.55 | +5.04% | |
| 15.81 | 17.90 | 15.75 | 17.66 | +13.50% | |
| 15.68 | 16.11 | 15.40 | 15.56 | -0.38% | |
| 15.39 | 15.85 | 15.35 | 15.62 | +0.58% | |
| 15.15 | 15.71 | 15.12 | 15.53 | +2.44% | |
| 15.63 | 15.94 | 15.13 | 15.16 | -1.94% | |
| 16.16 | 16.29 | 15.33 | 15.46 | -5.67% | |
| 15.87 | 16.46 | 15.87 | 16.39 | +2.63% | |
| 15.76 | 15.99 | 15.56 | 15.97 | +0.19% | |
| 16.05 | 16.80 | 15.82 | 15.94 | -0.69% | |
| 15.93 | 16.13 | 15.68 | 16.05 | +1.33% | |
| 15.31 | 16.05 | 15.15 | 15.84 | +4.21% | |
| 15.73 | 15.83 | 14.89 | 15.20 | -3.49% | |
| 16.56 | 16.76 | 15.48 | 15.75 | -5.01% | |
| 16.00 | 16.64 | 15.75 | 16.58 | +4.80% | |
| 15.19 | 16.06 | 15.10 | 15.82 | +4.84% | |
| 15.47 | 15.92 | 14.68 | 15.09 | -0.46% | |
| 15.07 | 15.64 | 14.85 | 15.16 | -0.26% | |
| 15.24 | 15.34 | 15.02 | 15.20 | -0.46% | |
| 15.61 | 15.84 | 15.16 | 15.27 | -2.92% | |
| 15.92 | 16.36 | 15.33 | 15.73 | +0.58% | |
| 16.01 | 16.13 | 15.56 | 15.64 | -2.74% | |
| 15.94 | 16.51 | 15.85 | 16.08 | +1.58% | |
| 15.84 | 16.18 | 15.44 | 15.83 | -0.25% | |
| 16.38 | 16.62 | 15.80 | 15.87 | -2.52% | |
| 16.80 | 16.95 | 15.92 | 16.28 | -3.10% | |
| 17.47 | 17.87 | 16.74 | 16.80 | -4.38% | |
| 18.35 | 18.99 | 17.30 | 17.57 | -4.41% | |
| 18.74 | 19.72 | 18.17 | 18.38 | +4.25% | |
| 16.63 | 17.65 | 16.60 | 17.63 | +6.01% | |
| 15.63 | 16.90 | 15.63 | 16.63 | +5.79% | |
| 15.74 | 16.40 | 15.65 | 15.72 | 0.00% | |
| 16.56 | 16.56 | 15.33 | 15.72 | -6.48% | |
| 16.40 | 17.61 | 16.01 | 16.81 | +2.38% | |
| 16.40 | 16.63 | 15.99 | 16.42 | -1.97% | |
| 16.10 | 16.89 | 15.76 | 16.75 | +4.88% | |
| 17.27 | 17.80 | 15.40 | 15.97 | -6.61% | |
| 17.45 | 18.50 | 15.91 | 17.10 | -11.54% | |
| 18.58 | 20.15 | 18.47 | 19.33 | +2.17% | |
| 18.82 | 19.26 | 18.27 | 18.92 | -0.89% | |
| 18.62 | 19.81 | 18.49 | 19.09 | +1.27% | |
| 19.40 | 19.52 | 18.53 | 18.85 | -4.27% | |
| 19.50 | 20.67 | 19.21 | 19.69 | -0.20% | |
| 18.74 | 19.87 | 18.35 | 19.73 | +4.12% | |
| 18.88 | 19.34 | 18.54 | 18.95 | +1.01% | |
| 18.14 | 18.80 | 17.88 | 18.76 | -1.11% | |
| 18.22 | 19.25 | 18.19 | 18.97 | +4.35% | |
| 18.24 | 18.40 | 17.94 | 18.18 | -1.84% | |
| 18.68 | 18.68 | 17.91 | 18.52 | -0.32% | |
| 18.47 | 18.86 | 18.31 | 18.58 | +1.92% | |
| 17.89 | 18.33 | 17.57 | 18.23 | +1.67% | |
| 18.19 | 18.40 | 17.80 | 17.93 | -2.55% | |
| 18.76 | 19.12 | 18.19 | 18.40 | -2.34% | |
| 18.48 | 19.12 | 18.12 | 18.84 | +0.96% | |
| 19.04 | 19.47 | 18.51 | 18.66 | -1.58% | |
| 20.00 | 20.06 | 18.71 | 18.96 | -5.62% | |
| 19.36 | 20.29 | 19.25 | 20.09 | +3.77% | |
| 20.90 | 21.13 | 19.29 | 19.36 | -4.77% | |
| 21.02 | 21.55 | 20.04 | 20.33 | -0.78% | |
| 21.12 | 21.33 | 19.72 | 20.49 | -1.77% | |
| 20.55 | 21.36 | 20.26 | 20.86 | +3.99% | |
| 19.25 | 20.73 | 19.25 | 20.06 | +6.82% | |
| 17.33 | 18.81 | 17.05 | 18.78 | +5.62% | |
| 18.59 | 18.59 | 16.71 | 17.78 | -4.20% | |
| 18.36 | 18.62 | 17.73 | 18.56 | +3.46% | |
| 18.48 | 18.74 | 17.86 | 17.94 | -2.97% | |
| 17.98 | 18.80 | 17.94 | 18.49 | +1.65% | |
| 18.36 | 18.64 | 17.87 | 18.19 | -0.11% | |
| 18.80 | 18.80 | 17.77 | 18.21 | -2.46% | |
| 18.75 | 19.13 | 18.04 | 18.67 | -0.16% | |
| 19.94 | 19.95 | 18.68 | 18.70 | -6.50% | |
| 20.63 | 20.80 | 19.85 | 20.00 | -2.44% | |
| 20.11 | 21.01 | 19.97 | 20.50 | +1.99% | |
| 20.37 | 20.37 | 19.51 | 20.10 | +0.75% | |
| 19.76 | 20.41 | 19.58 | 19.95 | -1.29% | |
| 19.30 | 20.73 | 19.15 | 20.21 | +4.01% | |
| 19.05 | 19.93 | 18.82 | 19.43 | +3.41% | |
| 19.10 | 20.14 | 18.39 | 18.79 | -8.87% | |
| 20.35 | 21.06 | 20.08 | 20.62 | +1.63% | |
| 19.60 | 20.74 | 19.60 | 20.29 | +3.68% | |
| 18.70 | 20.20 | 18.32 | 19.57 | +5.05% | |
| 18.01 | 18.82 | 17.82 | 18.63 | +2.81% | |
| 18.99 | 19.07 | 17.65 | 18.12 | -5.08% | |
| 19.38 | 19.54 | 18.96 | 19.09 | -1.50% | |
| 19.53 | 19.80 | 18.68 | 19.38 | +0.10% | |
| 19.08 | 19.51 | 19.04 | 19.36 | +1.68% | |
| 19.12 | 19.17 | 18.85 | 19.04 | +0.11% | |
| 19.35 | 19.35 | 18.85 | 19.02 | -1.40% | |
| 19.11 | 19.54 | 19.00 | 19.29 | -0.16% | |
| 19.49 | 19.80 | 18.79 | 19.32 | -0.87% | |
| 19.40 | 19.60 | 19.11 | 19.49 | -0.20% | |
| 19.74 | 20.27 | 19.45 | 19.53 | -1.11% | |
| 20.00 | 21.20 | 19.49 | 19.75 | +2.44% | |
| 18.47 | 19.65 | 18.28 | 19.28 | +4.90% | |
| 17.31 | 18.86 | 17.29 | 18.38 | +6.18% | |
| 20.16 | 20.31 | 17.23 | 17.31 | -15.23% | |
| 21.20 | 21.40 | 20.30 | 20.42 | -3.72% | |
| 22.45 | 22.58 | 21.04 | 21.21 | -4.89% | |
| 22.94 | 23.44 | 22.12 | 22.30 | -2.15% | |
| 21.96 | 22.96 | 21.84 | 22.79 | +3.45% | |
| 22.32 | 22.42 | 21.51 | 22.03 | -1.39% | |
| 21.12 | 22.63 | 21.06 | 22.34 | +5.58% | |
| 20.46 | 21.32 | 20.05 | 21.16 | +6.07% | |
| 19.52 | 20.20 | 19.52 | 19.95 | +1.68% | |
| 19.02 | 19.82 | 19.02 | 19.62 | +1.92% | |
| 19.24 | 19.45 | 19.10 | 19.25 | +0.36% | |
| 19.85 | 20.02 | 18.93 | 19.18 | -3.38% | |
| 20.16 | 20.16 | 19.55 | 19.85 | -2.65% | |
| 20.03 | 20.40 | 19.89 | 20.39 | +2.51% | |
| 19.65 | 19.93 | 19.27 | 19.89 | +1.22% | |
| 19.76 | 19.94 | 19.20 | 19.65 | -0.56% | |
| 19.97 | 20.20 | 19.42 | 19.76 | +2.86% | |
| 19.92 | 20.14 | 18.88 | 19.21 | -4.09% | |
| 21.27 | 21.80 | 19.72 | 20.03 | -3.75% | |
| 20.45 | 21.32 | 20.23 | 20.81 | +1.86% | |
| 20.01 | 20.66 | 19.63 | 20.43 | +0.89% | |
| 20.30 | 21.00 | 19.92 | 20.25 | -0.44% | |
| 20.44 | 20.89 | 19.90 | 20.34 | -2.91% | |
| 22.38 | 23.27 | 20.53 | 20.95 | -7.79% | |
| 23.78 | 24.00 | 21.90 | 22.72 | -4.58% | |
| 23.50 | 24.70 | 21.55 | 23.81 | +18.99% | |
| 20.17 | 20.28 | 19.44 | 20.01 | +1.73% | |
| 20.15 | 20.24 | 19.33 | 19.67 | -3.77% | |
| 20.91 | 21.29 | 20.31 | 20.44 | -1.30% | |
| 20.44 | 21.05 | 20.05 | 20.71 | +1.77% | |
| 21.36 | 21.56 | 20.21 | 20.35 | -7.33% | |
| 21.07 | 22.06 | 20.65 | 21.96 | +1.53% | |
| 20.36 | 22.06 | 20.31 | 21.63 | +6.97% | |
| 20.21 | 20.48 | 19.92 | 20.22 | -1.56% | |
| 21.05 | 21.24 | 20.26 | 20.54 | -2.42% | |
| 20.48 | 21.13 | 20.37 | 21.05 | +1.84% | |
| 21.05 | 21.10 | 20.08 | 20.67 | +0.19% | |
| 19.86 | 20.68 | 19.77 | 20.63 | +3.98% | |
| 19.45 | 20.24 | 19.26 | 19.84 | +3.06% | |
| 18.99 | 19.56 | 18.74 | 19.25 | +0.52% | |
| 19.58 | 19.72 | 18.77 | 19.15 | -3.82% | |
| 19.98 | 20.15 | 19.23 | 19.91 | +0.81% | |
| 20.38 | 20.89 | 19.62 | 19.75 | -5.59% | |
| 22.00 | 22.14 | 20.80 | 20.92 | -4.61% | |
| 21.72 | 22.44 | 21.14 | 21.93 | +2.43% | |
| 20.64 | 22.02 | 20.00 | 21.41 | +1.86% | |
| 20.68 | 21.35 | 20.55 | 21.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNRG chart for longer ranges.