HNRG - HALLADOR ENERGY CO
19.09
0.240 1.257%
Share volume: 731,800
Last Updated: 03-10-2026
Coal/Bituminous Coal And Lignite Mining:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$18.85
0.24
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $18.62 | $18.62 | $19.81 | $19.81 | $18.49 | $18.49 | $19.09 | $19.09 | 731,800 | $731,800.00 |
| 03-09-2026 | $19.40 | $19.40 | $19.52 | $19.52 | $18.53 | $18.53 | $18.85 | $18.85 | 457,292 | $457,292.00 |
| 03-06-2026 | $19.50 | $19.50 | $20.67 | $20.67 | $19.21 | $19.21 | $19.69 | $19.69 | 651,558 | $651,558.00 |
| 03-05-2026 | $18.74 | $18.74 | $19.87 | $19.87 | $18.35 | $18.35 | $19.73 | $19.73 | 688,763 | $688,763.00 |
| 03-04-2026 | $18.88 | $18.88 | $19.34 | $19.34 | $18.54 | $18.54 | $18.95 | $18.95 | 333,374 | $333,374.00 |
| 03-03-2026 | $18.14 | $18.14 | $18.80 | $18.80 | $17.88 | $17.88 | $18.76 | $18.76 | 612,824 | $612,824.00 |
| 03-02-2026 | $18.22 | $18.22 | $19.25 | $19.25 | $18.19 | $18.19 | $18.97 | $18.97 | 349,141 | $349,141.00 |
| 02-27-2026 | $18.24 | $18.24 | $18.40 | $18.40 | $17.94 | $17.94 | $18.18 | $18.18 | 313,587 | $313,587.00 |
| 02-26-2026 | $18.68 | $18.68 | $18.68 | $18.68 | $17.91 | $17.91 | $18.52 | $18.52 | 244,733 | $244,733.00 |
| 02-25-2026 | $18.47 | $18.47 | $18.86 | $18.86 | $18.31 | $18.31 | $18.58 | $18.58 | 269,639 | $269,639.00 |