Hallador Energy Company - Common Stock (NQ:HNRG)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	18.24	18.40	17.94	18.18	313,588	-0.34(-1.84%)
Feb 26, 2026	18.68	18.68	17.91	18.52	244,692	-0.06(-0.32%)
Feb 25, 2026	18.47	18.86	18.30	18.58	269,640	+0.35(+1.92%)
Feb 24, 2026	17.89	18.33	17.57	18.23	280,413	+0.30(+1.67%)
Feb 23, 2026	18.19	18.40	17.80	17.93	473,248	-0.47(-2.55%)
Feb 20, 2026	18.76	19.12	18.19	18.40	482,540	-0.44(-2.34%)
Feb 19, 2026	18.48	19.12	18.12	18.84	321,587	+0.18(+0.96%)
Feb 18, 2026	19.04	19.47	18.51	18.66	315,206	-0.30(-1.58%)
Feb 17, 2026	20.00	20.06	18.70	18.96	367,007	-1.13(-5.62%)
Feb 13, 2026	19.36	20.29	19.25	20.09	496,095	+0.73(+3.77%)
Feb 12, 2026	20.90	21.12	19.29	19.36	471,686	-0.97(-4.77%)
Feb 11, 2026	21.02	21.55	20.04	20.33	404,220	-0.16(-0.78%)
Feb 10, 2026	21.12	21.33	19.71	20.49	767,062	-0.37(-1.77%)
Feb 09, 2026	20.55	21.36	20.26	20.86	668,138	+0.80(+3.99%)
Feb 06, 2026	19.25	20.73	19.25	20.06	884,888	+1.28(+6.82%)
Feb 05, 2026	17.33	18.81	17.05	18.78	935,297	+1.00(+5.62%)
Feb 04, 2026	18.59	18.59	16.71	17.78	780,636	-0.78(-4.20%)
Feb 03, 2026	18.35	18.62	17.73	18.56	346,759	+0.62(+3.46%)
Feb 02, 2026	18.48	18.74	17.86	17.94	397,891	-0.55(-2.97%)
Jan 30, 2026	17.98	18.80	17.94	18.49	596,917	+0.30(+1.65%)
Jan 29, 2026	18.36	18.64	17.87	18.19	634,555	-0.02(-0.11%)
Jan 28, 2026	18.80	18.80	17.77	18.21	343,651	-0.46(-2.46%)
Jan 27, 2026	18.75	19.13	18.04	18.67	554,645	-0.03(-0.16%)
Jan 26, 2026	19.94	19.95	18.68	18.70	350,315	-1.30(-6.50%)
Jan 23, 2026	20.63	20.80	19.85	20.00	344,225	-0.50(-2.44%)
Jan 22, 2026	20.11	21.00	19.97	20.50	543,499	+0.40(+1.99%)
Jan 21, 2026	20.37	20.37	19.51	20.10	481,168	+0.15(+0.75%)
Jan 20, 2026	19.76	20.41	19.58	19.95	411,514	-0.26(-1.29%)
Jan 16, 2026	19.30	20.73	19.15	20.21	986,677	+0.78(+4.01%)
Jan 15, 2026	19.05	19.93	18.82	19.43	984,899	+0.64(+3.41%)
Jan 14, 2026	19.10	20.14	18.39	18.79	1,790,503	-1.83(-8.87%)
Jan 13, 2026	20.35	21.06	20.08	20.62	294,163	+0.33(+1.63%)
Jan 12, 2026	19.60	20.74	19.60	20.29	230,952	+0.72(+3.68%)
Jan 09, 2026	18.70	20.20	18.32	19.57	322,430	+0.94(+5.05%)
Jan 08, 2026	18.01	18.82	17.82	18.63	609,231	+0.51(+2.81%)
Jan 07, 2026	18.99	19.07	17.65	18.12	748,817	-0.97(-5.08%)
Jan 06, 2026	19.38	19.54	18.96	19.09	464,454	-0.29(-1.50%)
Jan 05, 2026	19.53	19.80	18.68	19.38	518,918	+0.02(+0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.