Hallador Energy Company (HNRG) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -2.6%
- 3M
- +2.5%
- YTD
- -14.9%
- 1Y
- +0.5%
- 3Y
- +24.5%
- 5Y
- +44.5%
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
- -6.1%
HNRG Stock Price Trajectory (1994–2026)
As of July 7, 2026, Hallador Energy Company (HNRG) trades at $16.48, representing a +0.5% return over the past year. The stock has delivered a +529.0% total return over five years (+44.5% 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 -33.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers HCC (+65.2% 1Y), ARLP (-11.0% 1Y), and BTU (+56.4% 1Y), HNRG has underperformed the peer group average. Compare HNRG vs HCC →
HNRG Historical Price Data · from 1994
Rows 1–50 of 8,116| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 16.45 | 16.88 | 15.92 | 16.48 | 749K | +1.42% |
| 2026-07-02 | 17.12 | 17.25 | 15.95 | 16.25 | 826K | -3.22% |
| 2026-07-01 | 17.82 | 18.18 | 16.77 | 16.79 | 1.27M | -3.45% |
| 2026-06-30 | 16.94 | 17.62 | 16.73 | 17.39 | 913K | +2.72% |
| 2026-06-29 | 17.19 | 17.36 | 16.77 | 16.93 | 688K | -3.42% |
| 2026-06-26 | 18.14 | 18.44 | 17.32 | 17.53 | 0 | -3.42% |
| 2026-06-25 | 17.79 | 18.31 | 17.38 | 18.15 | 555K | +2.69% |
| 2026-06-24 | 17.74 | 17.87 | 16.95 | 17.68 | 981K | -0.31% |
| 2026-06-23 | 18.84 | 19.24 | 17.72 | 17.73 | 617K | -6.34% |
| 2026-06-22 | 19.17 | 19.17 | 18.01 | 18.93 | 1.09M | -2.67% |
| 2026-06-18 | 18.50 | 19.86 | 18.50 | 19.45 | 1.49M | +10.07% |
| 2026-06-17 | 17.19 | 18.17 | 17.19 | 17.67 | 810K | +2.14% |
| 2026-06-16 | 16.45 | 17.42 | 16.39 | 17.30 | 843K | +5.17% |
| 2026-06-15 | 16.59 | 16.89 | 16.11 | 16.45 | 658K | +0.06% |
| 2026-06-12 | 16.27 | 16.73 | 16.20 | 16.44 | 489K | +1.92% |
| 2026-06-11 | 15.95 | 16.36 | 15.82 | 16.13 | 680K | +2.02% |
| 2026-06-10 | 16.29 | 16.54 | 15.68 | 15.81 | 678K | -2.35% |
| 2026-06-09 | 17.09 | 17.18 | 15.66 | 16.19 | 774K | -4.31% |
| 2026-06-08 | 17.57 | 17.73 | 16.88 | 16.92 | 525K | +1.56% |
| 2026-06-05 | 18.32 | 18.55 | 16.31 | 16.66 | 1.13M | -12.08% |
| 2026-06-04 | 18.12 | 19.19 | 17.72 | 18.95 | 868K | +4.47% |
| 2026-06-03 | 18.64 | 18.64 | 17.82 | 18.14 | 613K | -3.92% |
| 2026-06-02 | 19.35 | 20.06 | 18.83 | 18.88 | 685K | -0.68% |
| 2026-06-01 | 19.18 | 19.36 | 18.81 | 19.01 | 467K | -1.30% |
| 2026-05-29 | 19.76 | 19.89 | 19.09 | 19.26 | 561K | -2.63% |
| 2026-05-28 | 19.42 | 19.87 | 19.29 | 19.78 | 571K | +0.76% |
| 2026-05-27 | 18.77 | 19.77 | 18.52 | 19.63 | 628K | +3.21% |
| 2026-05-26 | 18.32 | 19.04 | 18.18 | 19.02 | 625K | +5.90% |
| 2026-05-22 | 17.90 | 18.59 | 17.84 | 17.96 | 589K | +1.01% |
| 2026-05-21 | 17.54 | 18.11 | 17.26 | 17.78 | 547K | +0.97% |
| 2026-05-20 | 18.13 | 18.25 | 17.16 | 17.61 | 899K | -2.22% |
| 2026-05-19 | 18.37 | 18.37 | 17.40 | 18.01 | 626K | -1.58% |
| 2026-05-18 | 18.16 | 18.81 | 18.09 | 18.30 | 693K | +0.83% |
| 2026-05-15 | 19.07 | 19.23 | 18.13 | 18.15 | 796K | -6.40% |
| 2026-05-14 | 19.41 | 19.41 | 18.65 | 19.39 | 1.17M | -0.15% |
| 2026-05-13 | 19.93 | 19.97 | 18.85 | 19.42 | 1.09M | -1.67% |
| 2026-05-12 | 19.06 | 19.88 | 18.55 | 19.75 | 883K | +2.23% |
| 2026-05-11 | 18.74 | 19.40 | 18.54 | 19.32 | 885K | +2.71% |
| 2026-05-08 | 18.83 | 19.90 | 18.37 | 18.81 | 1.03M | -0.32% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +0.5% over the past year, beating its 5-year annualized CAGR of +44.5%. The stock trades below 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 +0.5% 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 1994-2026, downloadable in CSV format.