Hallador Energy Company - Price History
Monthly price history for HNRG (Hallador Energy Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.10 | $5.10 |
| April 2024 | $5.11 | $5.11 |
| March 2024 | $5.33 | $5.33 |
| February 2024 | $7.60 | $7.60 |
| January 2024 | $8.53 | $8.53 |
| December 2023 | $8.84 | $8.84 |
| November 2023 | $12.63 | $12.63 |
| October 2023 | $13.98 | $13.98 |
| September 2023 | $14.42 | $14.42 |
| August 2023 | $10.74 | $10.74 |
| July 2023 | $9.22 | $9.22 |
| June 2023 | $8.57 | $8.57 |
| May 2023 | $7.79 | $7.79 |
| April 2023 | $8.04 | $8.04 |
| March 2023 | $9.19 | $9.19 |
| February 2023 | $7.63 | $7.63 |
| January 2023 | $8.84 | $8.84 |
| December 2022 | $9.99 | $9.99 |
| November 2022 | $10.20 | $10.20 |
| October 2022 | $7.79 | $7.79 |
| September 2022 | $5.62 | $5.62 |
| August 2022 | $6.52 | $6.52 |
| July 2022 | $6.69 | $6.69 |
| June 2022 | $5.41 | $5.41 |
| May 2022 | $4.82 | $4.82 |
| April 2022 | $4.26 | $4.26 |
| March 2022 | $3.50 | $3.50 |
| February 2022 | $3.43 | $3.43 |
| January 2022 | $2.42 | $2.42 |
| December 2021 | $2.46 | $2.46 |
| November 2021 | $2.46 | $2.46 |
| October 2021 | $3.23 | $3.23 |
| September 2021 | $2.96 | $2.96 |
| August 2021 | $2.36 | $2.36 |
| July 2021 | $3.06 | $3.06 |
| June 2021 | $2.70 | $2.70 |
| May 2021 | $2.42 | $2.42 |
| April 2021 | $2.07 | $2.07 |
| March 2021 | $1.87 | $1.87 |
| February 2021 | $1.59 | $1.59 |
| January 2021 | $1.34 | $1.34 |
| December 2020 | $1.47 | $1.47 |
| November 2020 | $0.99 | $0.99 |
| October 2020 | $0.79 | $0.79 |
| September 2020 | $0.65 | $0.65 |
| August 2020 | $0.77 | $0.77 |
| July 2020 | $0.63 | $0.63 |
| June 2020 | $0.66 | $0.66 |
| May 2020 | $0.70 | $0.70 |
| April 2020 | $0.76 | $0.76 |
| March 2020 | $0.95 | $0.95 |
| February 2020 | $1.29 | $1.29 |
| January 2020 | $1.66 | $1.66 |
| December 2019 | $2.90 | $2.97 |
| November 2019 | $2.92 | $2.99 |
| October 2019 | $3.29 | $3.36 |
| September 2019 | $3.50 | $3.62 |
| August 2019 | $3.83 | $3.97 |
| July 2019 | $5.18 | $5.36 |
| June 2019 | $5.40 | $5.63 |
| May 2019 | $5.43 | $5.66 |
| April 2019 | $4.95 | $5.16 |
| March 2019 | $5 | $5.26 |
| February 2019 | $5.11 | $5.37 |
| January 2019 | $5.39 | $5.66 |
| December 2018 | $4.79 | $5.07 |
| November 2018 | $5.44 | $5.76 |
| October 2018 | $6.19 | $6.56 |
| September 2018 | $5.84 | $6.22 |
| August 2018 | $5.73 | $6.11 |
| July 2018 | $6.58 | $7.01 |
| June 2018 | $6.66 | $7.14 |
| May 2018 | $6.98 | $7.49 |
| April 2018 | $6.10 | $6.54 |
| March 2018 | $6.37 | $6.87 |
| February 2018 | $6.12 | $6.60 |
| January 2018 | $6.47 | $6.98 |
| December 2017 | $5.61 | $6.09 |
| November 2017 | $6.05 | $6.56 |
| October 2017 | $4.77 | $5.18 |
| September 2017 | $5.23 | $5.72 |
| August 2017 | $5.31 | $5.80 |
| July 2017 | $6.30 | $6.89 |
| June 2017 | $7.07 | $7.77 |
| May 2017 | $6.69 | $7.35 |
| April 2017 | $6.09 | $6.69 |
| March 2017 | $7.25 | $8.01 |
| February 2017 | $7.58 | $8.38 |
| January 2017 | $8.51 | $9.40 |
| December 2016 | $8.19 | $9.09 |
| November 2016 | $8.28 | $9.19 |
| October 2016 | $7.97 | $8.84 |
| September 2016 | $7.07 | $7.88 |
| August 2016 | $5.68 | $6.33 |
| July 2016 | $4.85 | $5.41 |
| June 2016 | $4.11 | $4.62 |
| May 2016 | $3.80 | $4.27 |
| April 2016 | $4.16 | $4.67 |
| March 2016 | $4.04 | $4.57 |
| February 2016 | $4.26 | $4.83 |
| January 2016 | $4.40 | $4.98 |
| December 2015 | $3.99 | $4.56 |
| November 2015 | $5.90 | $6.74 |
| October 2015 | $5.33 | $6.09 |
| September 2015 | $6.04 | $6.95 |
| August 2015 | $6.99 | $8.04 |
| July 2015 | $6.12 | $7.04 |
| June 2015 | $7.21 | $8.34 |
| May 2015 | $7.35 | $8.50 |
| April 2015 | $9.94 | $11.49 |
| March 2015 | $10.07 | $11.69 |
| February 2015 | $10.81 | $12.54 |
| January 2015 | $9.77 | $11.34 |
| December 2014 | $9.46 | $11.01 |
| November 2014 | $9.36 | $10.90 |
| October 2014 | $10.30 | $12 |
| September 2014 | $10.13 | $11.84 |
| August 2014 | $11.51 | $13.45 |
| July 2014 | $12 | $14.02 |
| June 2014 | $8.09 | $9.49 |
| May 2014 | $8.07 | $9.46 |
| April 2014 | $7.81 | $9.16 |
| March 2014 | $7.26 | $8.55 |
| February 2014 | $6.92 | $8.15 |
| January 2014 | $6.50 | $7.66 |
| December 2013 | $6.81 | $8.06 |
| November 2013 | $6.68 | $7.91 |
| October 2013 | $6.50 | $7.70 |
| September 2013 | $6.14 | $7.30 |
| August 2013 | $6.17 | $7.34 |
| July 2013 | $6.62 | $7.88 |
| June 2013 | $6.73 | $8.05 |
| May 2013 | $6.60 | $7.89 |
| April 2013 | $5.99 | $7.16 |
| March 2013 | $5.74 | $6.90 |
| February 2013 | $6.75 | $8.12 |
| January 2013 | $6.59 | $7.92 |
| December 2012 | $6.87 | $8.26 |
| November 2012 | $6.68 | $8.19 |
| October 2012 | $7.99 | $9.80 |
| September 2012 | $6.79 | $8.33 |
| August 2012 | $6.26 | $7.68 |
| July 2012 | $5.75 | $7.52 |
| June 2012 | $6.49 | $8.48 |
| May 2012 | $5.39 | $7.05 |
| April 2012 | $6.17 | $8.07 |
| March 2012 | $6.76 | $8.84 |
| February 2012 | $7.60 | $10.10 |
| January 2012 | $7.54 | $10.02 |
| December 2011 | $7.47 | $9.93 |
| November 2011 | $7.40 | $9.83 |
| October 2011 | $7.15 | $9.50 |
| September 2011 | $6.44 | $8.56 |
| August 2011 | $6.44 | $8.55 |
| July 2011 | $7.69 | $10.22 |
| June 2011 | $7.22 | $9.59 |
| May 2011 | $8.19 | $11 |
| April 2011 | $8.35 | $11.22 |
| March 2011 | $8.64 | $11.60 |
| February 2011 | $7.50 | $10.08 |
| January 2011 | $8.12 | $10.91 |
| December 2010 | $7.81 | $10.49 |
| November 2010 | $8.56 | $11.50 |
| October 2010 | $9.28 | $12.47 |
| September 2010 | $8.66 | $11.63 |
| August 2010 | $8.17 | $10.97 |
| July 2010 | $6.52 | $8.76 |
| June 2010 | $6.58 | $8.95 |
| May 2010 | $7.35 | $10 |
| April 2010 | $6.14 | $8.35 |
| March 2010 | $6.17 | $8.40 |
| February 2010 | $6.54 | $8.90 |
| January 2010 | $6.98 | $9.50 |
| December 2009 | $5.77 | $7.85 |
| November 2009 | $5.55 | $7.55 |
| October 2009 | $4.85 | $6.60 |
| September 2009 | $4.70 | $6.40 |
| August 2009 | $4.41 | $6 |
| July 2009 | $4.04 | $5.50 |
| June 2009 | $4.04 | $5.50 |
| May 2009 | $4.50 | $6.12 |
| April 2009 | $3.12 | $4.25 |
| March 2009 | $2.76 | $3.75 |
| February 2009 | $2.20 | $3 |
| January 2009 | $2.20 | $3 |
| December 2008 | $2.20 | $3 |
| November 2008 | $1.84 | $2.50 |
| October 2008 | $3.67 | $5 |
| September 2008 | $4.04 | $5.50 |
| August 2008 | $2.87 | $3.90 |
| July 2008 | $3.49 | $4.75 |
| June 2008 | $2.57 | $3.50 |
| May 2008 | $2.57 | $3.50 |
| April 2008 | $3.12 | $4.25 |
| March 2008 | $3.20 | $4.35 |
| February 2008 | $3.31 | $4.50 |
| January 2008 | $3.31 | $4.50 |
| December 2007 | $2.57 | $3.50 |
| November 2007 | $2.02 | $2.75 |
| October 2007 | $2.20 | $3 |
| September 2007 | $2.24 | $3.05 |
| August 2007 | $2.20 | $3 |
| July 2007 | $2.09 | $2.85 |
| June 2007 | $2.39 | $3.25 |
| May 2007 | $2.02 | $2.75 |
| April 2007 | $2.02 | $2.75 |
| March 2007 | $1.84 | $2.50 |
| February 2007 | $1.84 | $2.50 |
| January 2007 | $1.84 | $2.50 |
| December 2006 | $2.20 | $3 |
| November 2006 | $2.20 | $3 |
| October 2006 | $2.32 | $3.15 |
| September 2006 | $2.39 | $3.25 |
| August 2006 | $3.12 | $4.25 |
| July 2006 | $2.86 | $3.90 |
| June 2006 | $2.87 | $3.90 |
| May 2006 | $2.94 | $4 |
| April 2006 | $3.67 | $5 |
| March 2006 | $3.01 | $4.10 |
| February 2006 | $2.87 | $3.90 |
| January 2006 | $2.28 | $3.10 |
| December 2005 | $2.39 | $3.25 |
| November 2005 | $1.84 | $2.50 |
| October 2005 | $2.39 | $3.25 |
| September 2005 | $2.20 | $3 |
| August 2005 | $3.67 | $5 |
| July 2005 | $1.54 | $2.10 |
| June 2005 | $1.51 | $2.06 |
| May 2005 | $1.47 | $2 |
| April 2005 | $1.69 | $2.30 |
| March 2005 | $1.54 | $2.10 |
| February 2005 | $1.54 | $2.10 |
| January 2005 | $1.58 | $2.15 |
| December 2004 | $1.54 | $2.10 |
| November 2004 | $1.62 | $2.20 |
| October 2004 | $1.62 | $2.20 |
| September 2004 | $1.84 | $2.50 |
| August 2004 | $1.84 | $2.50 |
| July 2004 | $1.98 | $2.70 |
| June 2004 | $2.20 | $3 |
| May 2004 | $2.57 | $3.50 |
| April 2004 | $2.94 | $4 |
| March 2004 | $1.10 | $1.50 |
| February 2004 | $1.10 | $1.50 |
| January 2004 | $1.10 | $1.50 |
| December 2003 | $0.88 | $1.20 |
| November 2003 | $0.51 | $0.70 |
| October 2003 | $0.51 | $0.70 |
| September 2003 | $0.76 | $1.03 |
| August 2003 | $0.76 | $1.03 |
| July 2003 | $0.92 | $1.25 |
| June 2003 | $0.92 | $1.25 |
| May 2003 | $0.92 | $1.25 |
| April 2003 | $0.74 | $1.01 |
| March 2003 | $0.74 | $1.01 |
| February 2003 | $0.74 | $1.01 |
| January 2003 | $0.51 | $0.70 |
| December 2002 | $0.51 | $0.70 |
| November 2002 | $0.66 | $0.90 |
| October 2002 | $0.81 | $1.10 |
| September 2002 | $0.77 | $1.05 |
| August 2002 | $0.92 | $1.25 |
| July 2002 | $0.92 | $1.25 |
| June 2002 | $0.99 | $1.35 |
| May 2002 | $1.25 | $1.70 |
| April 2002 | $1.25 | $1.70 |
| March 2002 | $1.32 | $1.80 |
| February 2002 | $1.10 | $1.50 |
| January 2002 | $1.10 | $1.50 |
| December 2001 | $1.29 | $1.75 |
| November 2001 | $2.94 | $4 |
| October 2001 | $3.12 | $4.25 |
| September 2001 | $3.12 | $4.25 |
| August 2001 | $3.12 | $4.25 |
| July 2001 | $3.12 | $4.25 |
| June 2001 | $3.67 | $5 |
| May 2001 | $3.67 | $5 |
| April 2001 | $3.67 | $5 |
| March 2001 | $3.08 | $4.19 |
| February 2001 | $1.70 | $2.31 |
| January 2001 | $1.70 | $2.31 |
| December 2000 | $1.52 | $2.06 |
| November 2000 | $1.52 | $2.06 |
| October 2000 | $2.02 | $2.75 |
| September 2000 | $2.02 | $2.75 |
| August 2000 | $2.11 | $2.88 |
| July 2000 | $1.74 | $2.38 |
| June 2000 | $2.20 | $3 |
| May 2000 | $2.76 | $3.75 |
| April 2000 | $1.29 | $1.75 |
| March 2000 | $1.01 | $1.38 |
| February 2000 | $0.57 | $0.78 |
| January 2000 | $0.87 | $1.19 |
| December 1999 | $0.48 | $0.66 |
| November 1999 | $0.55 | $0.75 |
| October 1999 | $0.55 | $0.75 |
| September 1999 | $0.74 | $1 |
| August 1999 | $0.78 | $1.06 |
| July 1999 | $0.78 | $1.06 |
| June 1999 | $0.73 | $1 |
| May 1999 | $0.74 | $1 |
| April 1999 | $0.55 | $0.75 |
| March 1999 | $0.55 | $0.75 |
| February 1999 | $0.55 | $0.75 |
| January 1999 | $0.55 | $0.75 |
| December 1998 | $0.55 | $0.75 |
| November 1998 | $0.55 | $0.75 |
| October 1998 | $0.55 | $0.75 |
| September 1998 | $0.64 | $0.88 |
| August 1998 | $0.74 | $1 |
| July 1998 | $0.92 | $1.25 |
| June 1998 | $0.92 | $1.25 |
| May 1998 | $1.01 | $1.38 |
| April 1998 | $1.01 | $1.38 |
| March 1998 | $1.01 | $1.38 |
| February 1998 | $1.01 | $1.38 |
| January 1998 | $1.01 | $1.38 |
| December 1997 | $1.10 | $1.50 |
| November 1997 | $1.29 | $1.75 |
| October 1997 | $1.28 | $1.75 |
| September 1997 | $1.28 | $1.75 |
| August 1997 | $1.29 | $1.75 |
| July 1997 | $3.31 | $4.50 |
| June 1997 | $1.29 | $1.75 |
| May 1997 | $1.28 | $1.75 |
| April 1997 | $1.29 | $1.75 |
| March 1997 | $1.28 | $1.75 |
| February 1997 | $1.29 | $1.75 |
| January 1997 | $2.02 | $2.75 |
| December 1996 | $0.55 | $0.75 |
| November 1996 | $0.55 | $0.75 |
| October 1996 | $0.55 | $0.75 |
| September 1996 | $0.55 | $0.75 |
| August 1996 | $0.55 | $0.75 |
| July 1996 | $0.55 | $0.75 |
| June 1996 | $0.55 | $0.75 |
| May 1996 | $0.11 | $0.15 |
| April 1996 | $0.06 | $0.08 |
| March 1996 | $0.06 | $0.08 |
| February 1996 | $0.06 | $0.08 |
| January 1996 | $0.06 | $0.08 |
| December 1995 | $0.05 | $0.07 |
| November 1995 | $0.05 | $0.06 |
| October 1995 | $0.05 | $0.06 |
| September 1995 | $0.07 | $0.09 |
| August 1995 | $0.07 | $0.09 |
| July 1995 | $0.69 | $0.94 |
| June 1995 | $0.69 | $0.94 |
| May 1995 | $0.69 | $0.94 |
| April 1995 | $1.32 | $1.80 |
| March 1995 | $0.46 | $0.63 |
| February 1995 | $0.46 | $0.63 |
| January 1995 | $0.46 | $0.63 |
| December 1994 | $0.46 | $0.63 |
| November 1994 | $0.46 | $0.63 |
| October 1994 | $0.46 | $0.63 |
| September 1994 | $1.61 | $2.19 |
| August 1994 | $0.46 | $0.63 |
| July 1994 | $0.51 | $0.70 |
| June 1994 | $0.46 | $0.63 |
| May 1994 | $0.92 | $1.25 |
| April 1994 | $0.92 | $1.25 |
| August 1993 | $0.23 | $0.31 |
| July 1993 | $0.23 | $0.31 |
| June 1993 | $0.18 | $0.25 |
| May 1993 | $0.23 | $0.31 |
| April 1993 | $0.23 | $0.31 |
| March 1993 | $0.18 | $0.25 |
| February 1993 | $0.14 | $0.19 |
| January 1993 | $0.12 | $0.16 |
| December 1992 | $0.16 | $0.22 |
| November 1992 | $0.09 | $0.12 |
| October 1992 | $0.18 | $0.25 |
| September 1992 | $0.09 | $0.12 |
| August 1992 | $0.09 | $0.12 |
| July 1992 | $0.14 | $0.19 |
| June 1992 | $0.14 | $0.19 |
| May 1992 | $0.18 | $0.25 |
| April 1992 | $0.25 | $0.34 |
| March 1992 | $0.37 | $0.50 |
| February 1992 | $0.41 | $0.56 |
| January 1992 | $0.41 | $0.56 |
| December 1991 | $0.44 | $0.59 |
| November 1991 | $0.50 | $0.69 |
| October 1991 | $0.60 | $0.81 |
| September 1991 | $1.01 | $1.38 |
| August 1991 | $0.46 | $0.62 |
| July 1991 | $0.44 | $0.59 |
| June 1991 | $0.41 | $0.56 |
| May 1991 | $0.44 | $0.59 |
| April 1991 | $0.44 | $0.59 |
| March 1991 | $0.60 | $0.81 |
| February 1991 | $0.74 | $1 |
| January 1991 | $0.74 | $1 |
| December 1990 | $1.03 | $0.14 |
| November 1990 | $1.84 | $0.25 |
| October 1990 | $2.53 | $0.34 |
| September 1990 | $3.22 | $0.44 |
| August 1990 | $3.22 | $0.44 |
| July 1990 | $3.22 | $0.44 |
| June 1990 | $3.10 | $0.42 |
| May 1990 | $3.22 | $0.44 |
| April 1990 | $3.22 | $0.44 |
| March 1990 | $3.22 | $0.44 |
| February 1990 | $3.22 | $0.44 |
| January 1990 | $3.22 | $0.44 |
| December 1989 | $3.44 | $0.47 |
| November 1989 | $2.07 | $0.28 |
| October 1989 | $3.33 | $0.45 |
| September 1989 | $3.10 | $0.42 |
| August 1989 | $2.99 | $0.41 |
| July 1989 | $2.76 | $0.38 |
| June 1989 | $2.30 | $0.31 |
| May 1989 | $2.64 | $0.36 |
| April 1989 | $1.84 | $0.25 |
| March 1989 | $2.07 | $0.28 |
| February 1989 | $2.07 | $0.28 |
| January 1989 | $2.53 | $0.34 |
| December 1988 | $2.07 | $0.28 |
| November 1988 | $2.76 | $0.38 |
| October 1988 | $3.67 | $0.50 |
| September 1988 | $4.13 | $0.56 |
| August 1988 | $5.51 | $0.75 |
| July 1988 | $4.59 | $0.62 |
| June 1988 | $5.05 | $0.69 |
| May 1988 | $4.59 | $0.62 |
| April 1988 | $5.51 | $0.75 |
| March 1988 | $4.59 | $0.62 |
| February 1988 | $4.59 | $0.62 |
| January 1988 | $5.51 | $0.75 |
HNRG
Price: $5.10
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.25 USD
P/E Ratio: 2.98
Exchange: NCM
Sector: Energy
Industry: Thermal Coal
Volume: 171459
Ebitda: 16.9 millionMarket Capitalization: 177.2 million
Average Dividend Frequency: 4