Hallador Energy Company (HNRG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HNRG Historical Performance
Short-Term Returns
HNRG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Hallador Energy Company (HNRG) trades at $18.87, representing a +24.6% return over the past year. The stock has delivered a +696.2% total return over five years (+51.4% 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 -23.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HCC (+91.5% 1Y), ARLP (-5.4% 1Y), and BTU (+68.0% 1Y), HNRG has underperformed the peer group average. Compare HNRG vs HCC →
HNRG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.21 | 22.40 | 18.54 | 18.87 | 2.97M | +1.73% |
| 2026-05-06 | 17.20 | 18.96 | 17.07 | 18.55 | 2.43M | +5.04% |
| 2026-05-05 | 15.81 | 17.90 | 15.75 | 17.66 | 2.38M | +13.50% |
| 2026-05-04 | 15.68 | 16.11 | 15.40 | 15.56 | 578K | -0.38% |
| 2026-05-01 | 15.39 | 15.85 | 15.35 | 15.62 | 699K | +0.58% |
| 2026-04-30 | 15.15 | 15.71 | 15.12 | 15.53 | 870K | +2.44% |
| 2026-04-29 | 15.81 | 15.95 | 15.13 | 15.16 | 975K | -1.94% |
| 2026-04-28 | 16.16 | 16.29 | 15.33 | 15.46 | 894K | -5.67% |
| 2026-04-27 | 15.87 | 16.45 | 15.87 | 16.39 | 711K | +2.63% |
| 2026-04-24 | 15.76 | 15.99 | 15.55 | 15.97 | 780K | +0.19% |
| 2026-04-23 | 16.05 | 16.80 | 15.82 | 15.94 | 976K | -0.69% |
| 2026-04-22 | 15.93 | 16.13 | 15.68 | 16.05 | 664K | +1.33% |
| 2026-04-21 | 15.31 | 16.05 | 15.15 | 15.84 | 1.12M | +4.21% |
| 2026-04-20 | 15.73 | 15.82 | 14.89 | 15.20 | 913K | -3.49% |
| 2026-04-17 | 16.51 | 16.76 | 15.48 | 15.75 | 1.58M | -5.01% |
| 2026-04-16 | 16.09 | 16.64 | 15.75 | 16.58 | 1.26M | +4.80% |
| 2026-04-15 | 15.19 | 16.06 | 15.10 | 15.82 | 793K | +4.84% |
| 2026-04-14 | 15.34 | 15.92 | 14.68 | 15.09 | 833K | -0.46% |
| 2026-04-13 | 15.13 | 15.63 | 14.85 | 15.16 | 492K | -0.26% |
| 2026-04-10 | 15.24 | 15.34 | 15.02 | 15.20 | 462K | -0.46% |
| 2026-04-09 | 15.63 | 15.84 | 15.17 | 15.27 | 588K | -2.92% |
| 2026-04-08 | 15.87 | 15.87 | 15.34 | 15.73 | 749K | +0.58% |
| 2026-04-07 | 16.01 | 16.16 | 15.56 | 15.64 | 690K | -2.74% |
| 2026-04-06 | 15.90 | 16.51 | 15.85 | 16.08 | 789K | +1.58% |
| 2026-04-02 | 15.60 | 16.18 | 15.44 | 15.83 | 945K | -0.25% |
| 2026-04-01 | 16.41 | 16.61 | 15.80 | 15.87 | 917K | -2.52% |
| 2026-03-31 | 16.80 | 16.95 | 15.94 | 16.28 | 1.16M | -3.10% |
| 2026-03-30 | 17.47 | 17.87 | 16.74 | 16.80 | 755K | -4.38% |
| 2026-03-27 | 18.35 | 18.97 | 17.30 | 17.57 | 1.49M | -4.41% |
| 2026-03-26 | 18.61 | 19.72 | 18.17 | 18.38 | 2.73M | +4.25% |
See HNRG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HNRG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HNRG vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonHNRG — Frequently Asked Questions
Quick answers to the most common questions about buying HNRG stock.
How has HNRG stock performed recently?
HNRG returned +24.6% over the past year, beating its 5-year annualized CAGR of +51.4%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +24.6% places the stock closer to 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 2011-2026, downloadable in CSV format.