Hallador Energy Company (HNRG) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -17.5%
- 3M
- -17.0%
- YTD
- -30.3%
- 1Y
- -27.9%
- 3Y
- -0.6%
- 5Y
- +33.9%
Loading 10-year price history...
HNRG Historical Performance
HNRG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -60.0%
- 2003 annual price return
- +71.4%
- 2004 annual price return
- +82.6%
- 2005 annual price return
- +54.8%
- 2006 annual price return
- -7.7%
- 2007 annual price return
- +16.7%
- 2008 annual price return
- -29.4%
- 2009 annual price return
- +161.7%
- 2010 annual price return
- +39.9%
- 2011 annual price return
- -4.8%
- 2012 annual price return
- -21.0%
- 2013 annual price return
- -3.5%
- 2014 annual price return
- +33.0%
- 2015 annual price return
- -58.9%
- 2016 annual price return
- +82.5%
- 2017 annual price return
- -33.8%
- 2018 annual price return
- -19.4%
- 2019 annual price return
- -43.5%
- 2020 annual price return
- -49.8%
- 2021 annual price return
- +64.0%
- 2022 annual price return
- +277.0%
- 2023 annual price return
- -2.9%
- 2024 annual price return
- +24.3%
- 2025 annual price return
- +62.9%
- 2026 annual price return
- -26.5%
HNRG Stock Price Trajectory (1994–2026)
As of October 3, 2026, Hallador Energy Company (HNRG) trades at $13.49, representing a -27.9% return over the past year. The stock has delivered a +331.0% total return over five years (+33.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $24.70 on November 11, 2025. From this peak, HNRG has corrected -45.4%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers HCC (+38.3% 1Y), ARLP (-4.1% 1Y), and BTU (-15.4% 1Y), HNRG has underperformed the peer group average. Compare HNRG vs HCC →
HNRG Historical Price Data · from 1994
Rows 1–50 of 8,178| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 13.51 | 14.07 | 13.38 | 13.49 | 528K | -0.22% |
| 2026-10-01 | 13.87 | 13.88 | 13.19 | 13.52 | 1.04M | -2.52% |
| 2026-09-30 | 14.17 | 14.24 | 13.83 | 13.87 | 530K | -1.56% |
| 2026-09-29 | 14.42 | 14.46 | 14.02 | 14.09 | 552K | -2.08% |
| 2026-09-28 | 14.46 | 14.61 | 14.03 | 14.39 | 611K | -2.24% |
| 2026-09-25 | 14.51 | 14.80 | 14.32 | 14.72 | 614K | +1.24% |
| 2026-09-24 | 14.41 | 14.69 | 14.13 | 14.54 | 686K | +0.21% |
| 2026-09-23 | 14.97 | 15.00 | 14.50 | 14.51 | 524K | -3.72% |
| 2026-09-22 | 15.05 | 15.26 | 14.93 | 15.07 | 637K | +0.40% |
| 2026-09-21 | 15.08 | 15.30 | 14.99 | 15.01 | 439K | -0.73% |
| 2026-09-18 | 15.26 | 15.41 | 14.92 | 15.12 | 1.00M | -0.33% |
| 2026-09-17 | 15.00 | 16.13 | 14.88 | 15.17 | 1.71M | +3.27% |
| 2026-09-16 | 14.51 | 14.83 | 14.42 | 14.69 | 964K | +2.51% |
| 2026-09-15 | 14.53 | 14.60 | 13.96 | 14.33 | 725K | -1.04% |
| 2026-09-14 | 15.01 | 15.22 | 14.48 | 14.48 | 609K | -5.61% |
| 2026-09-11 | 15.77 | 15.79 | 15.33 | 15.34 | 490K | -1.67% |
| 2026-09-10 | 16.07 | 16.48 | 15.56 | 15.60 | 651K | -5.57% |
| 2026-09-09 | 16.92 | 17.09 | 16.39 | 16.52 | 476K | -2.25% |
| 2026-09-08 | 16.79 | 17.30 | 16.72 | 16.90 | 836K | +1.81% |
| 2026-09-04 | 16.05 | 16.68 | 16.05 | 16.60 | 478K | +3.04% |
| 2026-09-03 | 16.35 | 16.36 | 15.55 | 16.11 | 802K | -1.47% |
| 2026-09-02 | 16.31 | 16.59 | 16.06 | 16.35 | 491K | -0.12% |
| 2026-09-01 | 16.39 | 16.70 | 16.25 | 16.37 | 454K | -1.27% |
| 2026-08-31 | 16.30 | 16.73 | 16.27 | 16.58 | 512K | +2.09% |
| 2026-08-28 | 16.59 | 16.76 | 16.13 | 16.24 | 614K | -2.35% |
| 2026-08-27 | 16.30 | 16.78 | 16.29 | 16.63 | 392K | +2.40% |
| 2026-08-26 | 16.13 | 16.67 | 16.08 | 16.24 | 462K | -0.73% |
| 2026-08-25 | 16.09 | 16.54 | 15.94 | 16.36 | 745K | +2.51% |
| 2026-08-24 | 15.23 | 16.18 | 14.83 | 15.96 | 956K | +3.77% |
| 2026-08-21 | 15.86 | 16.21 | 15.38 | 15.38 | 553K | -0.97% |
| 2026-08-20 | 16.19 | 16.47 | 15.50 | 15.53 | 594K | -5.19% |
| 2026-08-19 | 15.83 | 16.40 | 15.72 | 16.38 | 617K | +3.74% |
| 2026-08-18 | 15.83 | 16.11 | 15.51 | 15.79 | 719K | -2.47% |
| 2026-08-17 | 16.09 | 16.23 | 15.57 | 16.19 | 572K | +0.19% |
| 2026-08-14 | 15.48 | 16.26 | 15.48 | 16.16 | 766K | +4.33% |
| 2026-08-13 | 15.77 | 16.29 | 15.28 | 15.49 | 657K | -1.78% |
| 2026-08-12 | 15.93 | 16.15 | 15.53 | 15.77 | 760K | +0.83% |
| 2026-08-11 | 15.01 | 15.93 | 15.00 | 15.64 | 1.59M | -1.51% |
| 2026-08-10 | 14.77 | 16.20 | 14.68 | 15.88 | 2.32M | +7.59% |
| 2026-08-07 | 14.82 | 15.02 | 14.35 | 14.76 | 555K | -0.40% |
| 2026-08-06 | 14.75 | 15.40 | 14.50 | 14.82 | 501K | +0.34% |
| 2026-08-05 | 15.13 | 15.42 | 14.59 | 14.77 | 1.04M | -2.38% |
| 2026-08-04 | 15.08 | 15.50 | 14.84 | 15.13 | 759K | +1.27% |
| 2026-08-03 | 14.10 | 15.09 | 13.90 | 14.94 | 991K | +5.06% |
| 2026-07-31 | 14.86 | 15.01 | 14.16 | 14.22 | 768K | -2.67% |
| 2026-07-30 | 14.24 | 14.89 | 14.09 | 14.61 | 1.21M | +6.64% |
| 2026-07-29 | 14.49 | 14.68 | 13.65 | 13.70 | 1.16M | -6.23% |
| 2026-07-28 | 14.98 | 14.98 | 14.42 | 14.61 | 636K | -3.94% |
| 2026-07-27 | 15.39 | 15.43 | 14.65 | 15.21 | 811K | -0.20% |
| 2026-07-24 | 16.04 | 16.04 | 15.15 | 15.24 | 480K | -5.05% |
HNRG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HNRG — Frequently Asked Questions
Quick answers to the most common questions about buying HNRG stock.
How has HNRG stock performed recently?
HNRG declined -27.9% over the past year, below its 5-year annualized CAGR of +33.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HNRG's all-time high price?
Hallador Energy Company reached $24.70 on 2025-11-11. The 52-week high is $24.70. Current 1-year return of -27.9% places the stock further from historical peaks.
Where can I download HNRG historical price data?
This page provides HNRG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.